Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PLDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 32.11 | 0.07 | 0.21% | 31.93 | 32.13 | 31.77 | 19,459 |
| Mar 06 2025 | 32.0416 | -0.77 | -2.35% | 32.47 | 32.47 | 32.0416 | 15,310 |
| Mar 05 2025 | 32.8123 | 0.45 | 1.39% | 32.27 | 32.82 | 32.27 | 29,342 |
| Mar 04 2025 | 32.3621 | -0.40 | -1.23% | 32.45 | 32.7362 | 32.22 | 15,510 |
| Mar 03 2025 | 32.7657 | -0.64 | -1.92% | 33.24 | 33.37 | 32.7657 | 20,550 |
| Feb 28 2025 | 33.4084 | 0.54 | 1.63% | 32.7523 | 33.4084 | 32.7523 | 21,087 |
| Feb 27 2025 | 32.8711 | -0.61 | -1.83% | 33.48 | 33.48 | 32.8711 | 29,884 |
| Feb 26 2025 | 33.4829 | 0.05 | 0.15% | 33.55 | 33.82 | 33.4829 | 25,061 |
| Feb 25 2025 | 33.4334 | -0.16 | -0.49% | 33.60 | 33.60 | 33.41 | 43,758 |
| Feb 24 2025 | 33.598 | -0.23 | -0.67% | 33.84 | 33.84 | 33.595 | 26,928 |
| Feb 21 2025 | 33.8255 | -0.64 | -1.85% | 34.31 | 34.32 | 33.8255 | 63,642 |
| Feb 20 2025 | 34.4616 | -0.20 | -0.57% | 34.59 | 34.59 | 34.37 | 27,043 |
| Feb 19 2025 | 34.66 | 0.05 | 0.15% | 34.53 | 34.72 | 34.53 | 7,413 |
| Feb 18 2025 | 34.6084 | 0.04 | 0.12% | 34.63 | 34.63 | 34.53 | 48,433 |
| Feb 14 2025 | 34.5682 | -0.05 | -0.13% | 34.57 | 34.63 | 34.5682 | 10,001 |
| Feb 13 2025 | 34.6138 | 0.26 | 0.75% | 34.51 | 34.6138 | 34.43 | 37,312 |
| Feb 12 2025 | 34.3568 | -0.04 | -0.11% | 34.04 | 34.38 | 34.04 | 21,964 |
| Feb 11 2025 | 34.3962 | -0.08 | -0.22% | 34.30 | 34.43 | 34.30 | 20,557 |
| Feb 10 2025 | 34.4716 | 0.19 | 0.54% | 34.47 | 34.4743 | 34.43 | 11,286 |
| Feb 07 2025 | 34.2852 | -0.40 | -1.15% | 34.73 | 34.73 | 34.2852 | 10,857 |
| Feb 06 2025 | 34.6839 | 0.16 | 0.47% | 34.58 | 34.6839 | 34.58 | 34,558 |
| Feb 05 2025 | 34.5201 | 0.30 | 0.88% | 34.22 | 34.5201 | 34.16 | 15,140 |
| Feb 04 2025 | 34.22 | 0.16 | 0.47% | 34.07 | 34.22 | 34.07 | 20,911 |
| Feb 03 2025 | 34.0599 | -0.36 | -1.04% | 33.79 | 34.19 | 33.66 | 17,741 |
| Jan 31 2025 | 34.4179 | -0.13 | -0.37% | 34.76 | 34.7929 | 34.4179 | 22,237 |
| Jan 30 2025 | 34.5458 | 0.15 | 0.42% | 34.49 | 34.55 | 34.44 | 27,863 |
| Jan 29 2025 | 34.3998 | -0.16 | -0.46% | 34.50 | 34.50 | 34.3998 | 22,654 |
| Jan 28 2025 | 34.56 | 0.38 | 1.12% | 34.25 | 34.58 | 34.25 | 27,095 |
| Jan 27 2025 | 34.1773 | -0.63 | -1.82% | 34.05 | 34.32 | 34.02 | 49,527 |
| Jan 24 2025 | 34.8106 | 0.03 | 0.10% | 34.95 | 35.0058 | 34.8106 | 17,258 |
| Jan 23 2025 | 34.7757 | 0.00 | 0.00% | 34.7757 | 34.7757 | 34.7757 | 0 |
| Jan 22 2025 | 34.7757 | 0.33 | 0.94% | 34.62 | 34.78 | 34.62 | 56,381 |
| Jan 21 2025 | 34.4505 | 0.31 | 0.91% | 34.29 | 34.4505 | 34.29 | 32 |
| Jan 17 2025 | 34.14 | 0.35 | 1.05% | 34.0672 | 34.16 | 34.0672 | 18,854 |
| Jan 16 2025 | 33.7864 | 0.01 | 0.02% | 33.88 | 33.90 | 33.7864 | 10,048 |
| Jan 15 2025 | 33.78 | 0.62 | 1.87% | 33.73 | 33.84 | 33.69 | 69,409 |
| Jan 14 2025 | 33.16 | 0.09 | 0.27% | 33.24 | 33.24 | 33.01 | 28,173 |
| Jan 13 2025 | 33.0714 | -0.08 | -0.23% | 32.82 | 33.0714 | 32.82 | 70,514 |
| Jan 10 2025 | 33.1469 | -0.39 | -1.17% | 33.325 | 33.325 | 33.05 | 31,075 |
| Jan 08 2025 | 33.5402 | 0.09 | 0.27% | 33.45 | 33.5402 | 33.45 | 33,730 |
| Jan 07 2025 | 33.4515 | -0.41 | -1.21% | 34.02 | 34.02 | 33.4515 | 27,696 |
| Jan 06 2025 | 33.8627 | 0.22 | 0.66% | 33.87 | 34.10 | 33.8627 | 11,080 |
| Jan 03 2025 | 33.64 | 0.41 | 1.22% | 33.50 | 33.64 | 33.47 | 9,381 |
| Jan 02 2025 | 33.2349 | -0.10 | -0.31% | 33.51 | 33.51 | 33.13 | 23,945 |
| Dec 31 2024 | 33.3382 | -0.19 | -0.58% | 33.61 | 33.61 | 33.3382 | 650,760 |
| Dec 30 2024 | 33.5312 | -0.32 | -0.94% | 33.49 | 33.5312 | 33.49 | 150,777 |
| Dec 27 2024 | 33.85 | -0.38 | -1.11% | 34.03 | 34.03 | 33.70 | 28,908 |
| Dec 26 2024 | 34.23 | 0.04 | 0.12% | 34.11 | 34.23 | 34.1051 | 31,452 |
| Dec 24 2024 | 34.19 | 0.34 | 1.00% | 33.89 | 34.19 | 33.89 | 13,230 |
| Dec 23 2024 | 33.85 | 0.20 | 0.61% | 33.59 | 33.85 | 33.59 | 60,523 |
| Dec 20 2024 | 33.6453 | 0.35 | 1.04% | 33.15 | 33.87 | 33.11 | 18,007 |
| Dec 19 2024 | 33.2999 | -0.15 | -0.45% | 33.60 | 33.60 | 33.2999 | 17,345 |
| Dec 18 2024 | 33.45 | -0.93 | -2.71% | 34.33 | 34.47 | 33.45 | 21,133 |
| Dec 17 2024 | 34.38 | -0.15 | -0.42% | 34.37 | 34.48 | 34.36 | 34,596 |
| Dec 16 2024 | 34.5265 | -0.01 | -0.02% | 34.54 | 34.61 | 34.5265 | 52,929 |
| Dec 13 2024 | 34.5332 | -0.25 | -0.72% | 34.79 | 34.79 | 34.52 | 17,925 |
| Dec 12 2024 | 34.7847 | -0.18 | -0.50% | 34.86 | 34.9354 | 34.7847 | 17,326 |
| Dec 11 2024 | 34.96 | 0.26 | 0.75% | 34.85 | 35.00 | 34.85 | 56,005 |
| Dec 10 2024 | 34.6984 | -0.17 | -0.48% | 34.90 | 34.90 | 34.6984 | 41,362 |
