PLTD Stock Prices

Data as of Nov 9, 2026

Last

5.16

Change

-0.30

Open

5.41

Previous

5.46

High

5.42

Low

5.10

Bid

-

Ask

-

Volume

27,079,978

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

68.4%

Hist Vol

62.7%

Opt Volume

46

Open Int

1,221

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	5.41	5.42	5.10	5.16	-0.30	27,079,978	46	0.684	0.627
Nov 6, 2026	5.52	5.57	5.33	5.46	-0.18	38,867,657	165	0.973	0.625
Nov 5, 2026	5.30	5.72	5.29	5.64	+0.49	55,924,151	172	0.728	0.628
Nov 4, 2026	5.34	5.35	4.98	5.15	+0.12	58,147,140	67	0.559	0.621
Nov 3, 2026	5.24	5.31	5.01	5.03	+0.08	53,309,987	301	0.570	0.626
Nov 2, 2026	4.74	4.96	4.71	4.95	+0.15	40,052,838	527	0.846	0.626
Oct 30, 2026	4.59	4.81	4.59	4.80	+0.29	34,788,073	100	0.757	0.626
Oct 29, 2026	4.47	4.65	4.47	4.51	+0.01	28,686,593	6	0.797	0.623
Oct 28, 2026	4.49	4.59	4.47	4.50	+0.04	22,428,140	7	0.699	0.625
Oct 27, 2026	4.46	4.51	4.39	4.46	+0.00	19,764,405	13	0.845	0.625
Oct 26, 2026	4.48	4.60	4.43	4.46	-0.04	18,321,917	87	0.656	0.625
Oct 23, 2026	4.55	4.65	4.49	4.50	-0.02	23,756,177	69	0.764	0.626
Oct 22, 2026	4.42	4.55	4.37	4.52	+0.13	30,368,597	20	0.546	0.626
Oct 21, 2026	4.64	4.67	4.38	4.39	-0.22	22,233,561	14	0.719	0.626
Oct 20, 2026	4.62	4.69	4.53	4.61	+0.04	17,051,683	18	0.693	0.625
Oct 19, 2026	4.75	4.79	4.50	4.57	-0.21	23,319,645	111	0.510	0.625
Oct 16, 2026	4.43	4.82	4.39	4.78	+0.32	34,704,587	69	0.636	0.623
Oct 15, 2026	4.54	4.63	4.45	4.46	+0.01	26,612,029	28	0.591	0.619
Oct 14, 2026	4.31	4.47	4.28	4.45	+0.17	21,992,620	42	0.572	0.620
Oct 13, 2026	4.30	4.35	4.24	4.28	+0.00	17,075,864	17	0.832	0.619
Oct 12, 2026	4.28	4.34	4.21	4.28	+0.01	18,316,035	19	0.796	0.619
Oct 9, 2026	4.45	4.52	4.27	4.27	-0.23	32,627,868	27	0.716	0.622
Oct 8, 2026	4.50	4.58	4.38	4.50	-0.11	52,549,293	24	0.578	0.620
Oct 7, 2026	4.66	4.72	4.61	4.61	-0.05	22,222,854	3	0.651	0.619
Oct 6, 2026	4.69	4.70	4.60	4.66	-0.08	18,662,625	18	0.527	0.619
Oct 5, 2026	4.73	4.78	4.65	4.74	+0.00	18,912,983	8	0.620	0.620
Oct 2, 2026	4.64	4.76	4.60	4.74	+0.00	21,616,277	24	0.549	0.625
Oct 1, 2026	4.71	4.80	4.67	4.71	-0.07	21,333,023	3	0.535	0.624
Sep 30, 2026	4.75	4.79	4.68	4.78	+0.00	14,627,869	5	0.493	0.624
Sep 29, 2026	4.77	4.85	4.75	4.78	+0.01	16,894,518	3	1.016	0.624
Sep 28, 2026	4.80	4.82	4.70	4.77	+0.06	13,781,693	25	0.537	0.624
Sep 25, 2026	4.65	4.72	4.61	4.71	+0.07	17,996,885	53	0.502	0.624
Sep 24, 2026	4.72	4.74	4.59	4.64	-0.02	27,811,533	13	0.000	0.624
Sep 23, 2026	4.81	4.89	4.61	4.66	-0.17	37,733,618	113	0.551	0.624
Sep 22, 2026	4.84	4.92	4.83	4.83	-0.09	23,320,573	10	0.623	0.624
Sep 21, 2026	5.04	5.12	4.92	4.92	-0.16	18,438,479	43	0.510	0.624
Sep 18, 2026	5.10	5.25	5.08	5.08	-0.04	25,788,706	24	0.524	0.623
Sep 17, 2026	5.13	5.23	5.08	5.12	-0.05	32,054,889	95	0.689	0.626
Sep 16, 2026	5.30	5.34	5.17	5.17	-0.05	27,368,768	125	0.634	0.626
Sep 15, 2026	5.30	5.32	5.11	5.22	+0.02	30,706,052	16	0.531	0.626
Sep 14, 2026	5.32	5.42	5.17	5.20	-0.20	27,922,000	110	0.729	0.626
Sep 11, 2026	5.37	5.47	5.36	5.40	-0.04	21,019,056	47	0.572	0.626
Sep 10, 2026	5.39	5.48	5.34	5.44	+0.12	26,537,364	29	0.591	0.626
Sep 9, 2026	5.28	5.36	5.26	5.32	+0.02	18,174,350	50	0.444	0.626
Sep 8, 2026	5.20	5.31	5.15	5.30	+0.00	21,668,906	102	0.623	0.627
Sep 4, 2026	5.02	5.20	4.98	5.18	+0.23	22,699,567	64	0.529	0.627
Sep 3, 2026	5.27	5.30	4.86	4.95	-0.42	40,623,606	701	0.629	0.625
Sep 2, 2026	5.15	5.47	5.14	5.37	+0.30	32,321,065	127	0.510	0.620
Sep 1, 2026	5.01	5.08	4.90	5.07	+0.18	22,964,998	716	0.459	0.617
Aug 31, 2026	4.94	4.97	4.86	4.89	+0.00	21,136,815	37	0.562	0.617
Aug 28, 2026	4.93	4.95	4.84	4.89	-0.02	24,135,219	31	0.478	0.617
Aug 27, 2026	5.11	5.14	4.88	4.91	-0.24	36,881,598	95	0.533	0.617
Aug 26, 2026	5.36	5.41	5.12	5.15	-0.14	24,025,816	29	0.598	0.616
Aug 25, 2026	5.18	5.32	5.09	5.29	+0.09	26,104,895	66	0.592	0.616
Aug 24, 2026	5.16	5.33	5.12	5.20	+0.11	26,555,322	75	0.531	0.616
Aug 21, 2026	5.28	5.31	5.01	5.09	-0.18	50,201,261	118	0.613	0.615
Aug 20, 2026	5.21	5.33	5.19	5.27	+0.05	27,624,479	69	0.917	0.614
Aug 19, 2026	5.31	5.39	5.18	5.22	-0.12	25,798,716	30	0.448	0.615
Aug 18, 2026	5.32	5.36	5.24	5.34	+0.03	21,483,133	188	0.450	0.621
Aug 17, 2026	5.26	5.32	5.19	5.31	+0.04	18,880,189	38	0.709	0.622
Aug 14, 2026	5.11	5.27	5.09	5.27	+0.16	16,376,534	322	0.475	0.622
Aug 13, 2026	5.29	5.33	5.09	5.11	-0.25	31,774,244	501	0.639	0.621
Aug 12, 2026	5.28	5.45	5.25	5.36	+0.12	27,151,222	236	0.571	0.620
Aug 11, 2026	5.26	5.32	5.16	5.24	-0.01	30,911,500	869	0.558	0.620
Aug 10, 2026	5.37	5.37	5.11	5.25	-0.09	36,705,498	692	0.564	0.620

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.