(PLDR)
AMEX: PLDR
· Real-Time Price · USD
34.78
-0.18 (-0.50%)
At close: Aug 15, 2025, 3:59 PM
34.79
0.01%
After-hours: Aug 15, 2025, 04:04 PM EDT
PLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.83 | 34.96 | 34.83 | 34.96 | 34.96 | 0.11% | 8,487 |
| Aug 13, 2025 | 34.85 | 34.92 | 34.85 | 34.92 | 34.92 | 0.46% | 19,337 |
| Aug 12, 2025 | 34.65 | 34.76 | 34.65 | 34.76 | 34.76 | 1.16% | 30,200 |
| Aug 11, 2025 | 34.46 | 34.50 | 34.36 | 34.36 | 34.36 | -0.23% | 18,027 |
| Aug 8, 2025 | 34.40 | 34.44 | 34.40 | 34.44 | 34.44 | 0.73% | 15,531 |
| Aug 7, 2025 | 34.21 | 34.21 | 34.19 | 34.19 | 34.19 | -0.12% | 39,519 |
| Aug 6, 2025 | 34.26 | 34.26 | 34.23 | 34.23 | 34.23 | 0.47% | 20,700 |
| Aug 5, 2025 | 34.21 | 34.21 | 34.04 | 34.07 | 34.07 | -0.61% | 14,242 |
| Aug 4, 2025 | 34.24 | 34.28 | 34.22 | 34.28 | 34.28 | 1.21% | 30,613 |
| Aug 1, 2025 | 33.79 | 33.87 | 33.74 | 33.87 | 33.87 | -1.57% | 45,800 |
| Jul 31, 2025 | 34.74 | 34.74 | 34.41 | 34.41 | 34.41 | -0.72% | 27,924 |
| Jul 30, 2025 | 34.80 | 34.80 | 34.60 | 34.66 | 34.66 | -0.03% | 28,501 |
| Jul 29, 2025 | 34.74 | 34.74 | 34.67 | 34.67 | 34.67 | -0.06% | 13,609 |
| Jul 28, 2025 | 34.75 | 34.75 | 34.69 | 34.69 | 34.69 | -0.09% | 13,640 |
| Jul 25, 2025 | 34.67 | 34.74 | 34.64 | 34.72 | 34.72 | 0.40% | 12,700 |
| Jul 24, 2025 | 34.65 | 34.69 | 34.58 | 34.58 | 34.58 | 0.20% | 30,700 |
| Jul 23, 2025 | 34.40 | 34.51 | 34.40 | 34.51 | 34.51 | 0.64% | 49,931 |
| Jul 22, 2025 | 34.24 | 34.30 | 34.24 | 34.29 | 34.29 | 0.26% | 31,200 |
| Jul 21, 2025 | 34.36 | 34.36 | 34.20 | 34.20 | 34.20 | -0.03% | 25,600 |
| Jul 18, 2025 | 34.20 | 34.21 | 34.20 | 34.21 | 34.21 | 0.09% | 18,300 |