(PLDR)
AMEX: PLDR
· Real-Time Price · USD
35.21
0.13 (0.37%)
At close: Sep 08, 2025, 3:43 PM
PLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.30 | 35.30 | 35.01 | 35.08 | 35.08 | -0.11% | 17,400 |
| Sep 4, 2025 | 34.90 | 35.12 | 34.90 | 35.12 | 35.12 | 1.12% | 22,800 |
| Sep 3, 2025 | 34.68 | 34.73 | 34.57 | 34.73 | 34.73 | 0.67% | 19,600 |
| Sep 2, 2025 | 34.21 | 34.50 | 34.18 | 34.50 | 34.50 | -0.81% | 63,355 |
| Aug 29, 2025 | 34.72 | 34.78 | 34.72 | 34.78 | 34.78 | -0.86% | 63,400 |
| Aug 28, 2025 | 34.97 | 35.11 | 34.97 | 35.08 | 35.08 | 0.43% | 4,331 |
| Aug 27, 2025 | 34.91 | 34.93 | 34.91 | 34.93 | 34.93 | 0.37% | 39,769 |
| Aug 26, 2025 | 34.64 | 34.80 | 34.64 | 34.80 | 34.80 | 0.43% | 39,800 |
| Aug 25, 2025 | 34.80 | 34.80 | 34.65 | 34.65 | 34.65 | -0.57% | 8,415 |
| Aug 22, 2025 | 34.48 | 34.95 | 34.48 | 34.85 | 34.85 | 1.60% | 13,900 |
| Aug 21, 2025 | 34.34 | 34.34 | 34.30 | 34.30 | 34.30 | -0.69% | 500 |
| Aug 20, 2025 | 34.43 | 34.54 | 34.43 | 34.54 | 34.54 | -0.26% | 27,647 |
| Aug 19, 2025 | 34.75 | 34.76 | 34.63 | 34.63 | 34.63 | -0.60% | 20,600 |
| Aug 18, 2025 | 34.80 | 34.84 | 34.78 | 34.84 | 34.84 | 0.14% | 1,327 |
| Aug 15, 2025 | 34.94 | 34.94 | 34.79 | 34.79 | 34.79 | -0.49% | 19,038 |
| Aug 14, 2025 | 34.83 | 34.96 | 34.83 | 34.96 | 34.96 | 0.11% | 8,500 |
| 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 |