# Price History for PLTD

> End-of-day price history, dividends, and splits for PLTD.

Data as of Nov 9, 2026 (end of day).

## PLTD quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/PLTD.md?from=2023-11-09&to=2026-11-09`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for PLTD

- [Quote](https://www.optionistics.com/quotes/stock-quotes/PLTD.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/PLTD.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/PLTD.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=PLTD)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/PLTD.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/PLTD.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/PLTD.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/PLTD.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt