abrdn Physical Platinum S... (PPLT)
AMEX: PPLT
· Real-Time Price · USD
125.05
-1.11 (-0.88%)
At close: Sep 09, 2025, 3:59 PM
125.20
0.12%
After-hours: Sep 09, 2025, 04:13 PM EDT
PPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 126.61 | 127.67 | 125.77 | 126.16 | 126.16 | 0.30% | 353,317 |
| Sep 5, 2025 | 126.30 | 127.69 | 124.70 | 125.78 | 125.78 | 0.36% | 708,000 |
| Sep 4, 2025 | 126.52 | 126.69 | 124.30 | 125.33 | 125.33 | -3.32% | 371,712 |
| Sep 3, 2025 | 129.34 | 131.33 | 128.71 | 129.63 | 129.63 | 1.21% | 438,100 |
| Sep 2, 2025 | 125.91 | 129.20 | 125.26 | 128.08 | 128.08 | 2.28% | 611,841 |
| Aug 29, 2025 | 123.15 | 125.32 | 122.78 | 125.22 | 125.22 | 0.94% | 244,835 |
| Aug 28, 2025 | 122.65 | 124.26 | 122.29 | 124.05 | 124.05 | 0.87% | 227,002 |
| Aug 27, 2025 | 122.42 | 123.15 | 122.01 | 122.98 | 122.98 | -0.19% | 143,203 |
| Aug 26, 2025 | 122.26 | 123.37 | 122.25 | 123.22 | 123.22 | 0.79% | 201,569 |
| Aug 25, 2025 | 122.04 | 123.47 | 121.58 | 122.25 | 122.25 | -1.40% | 171,700 |
| Aug 22, 2025 | 122.19 | 126.30 | 121.75 | 123.98 | 123.98 | 0.23% | 240,538 |
| Aug 21, 2025 | 121.79 | 123.86 | 121.02 | 123.70 | 123.70 | 1.23% | 175,900 |
| Aug 20, 2025 | 121.00 | 122.32 | 121.00 | 122.20 | 122.20 | 2.29% | 127,516 |
| Aug 19, 2025 | 122.20 | 122.51 | 118.57 | 119.46 | 119.46 | -1.66% | 300,793 |
| Aug 18, 2025 | 121.52 | 122.47 | 121.20 | 121.48 | 121.48 | -0.70% | 175,246 |
| Aug 15, 2025 | 121.37 | 122.48 | 121.00 | 122.34 | 122.34 | -1.16% | 142,400 |
| Aug 14, 2025 | 122.95 | 123.86 | 122.54 | 123.78 | 123.78 | 1.33% | 186,300 |
| Aug 13, 2025 | 121.48 | 122.55 | 121.30 | 122.16 | 122.16 | 0.15% | 217,778 |
| Aug 12, 2025 | 120.28 | 122.66 | 120.19 | 121.98 | 121.98 | 0.83% | 195,704 |
| Aug 11, 2025 | 120.73 | 121.62 | 120.37 | 120.98 | 120.98 | -0.12% | 155,600 |