Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PLPL3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 11.20 | -0.23 | -2.01% | 11.39 | 11.60 | 11.20 | 378,500 |
| Apr 23 2024 | 11.43 | -0.29 | -2.47% | 11.73 | 11.79 | 11.39 | 507,000 |
| Apr 22 2024 | 11.72 | 0.08 | 0.69% | 11.64 | 11.88 | 11.52 | 577,500 |
| Apr 19 2024 | 11.64 | 0.21 | 1.84% | 11.40 | 11.99 | 11.36 | 708,700 |
| Apr 18 2024 | 11.43 | -0.11 | -0.95% | 11.58 | 11.76 | 11.04 | 1,650,700 |
| Apr 17 2024 | 11.54 | -0.10 | -0.86% | 11.80 | 11.90 | 11.35 | 606,600 |
| Apr 16 2024 | 11.64 | -0.34 | -2.84% | 11.97 | 11.97 | 11.64 | 1,292,400 |
| Apr 15 2024 | 11.98 | -0.73 | -5.74% | 12.64 | 12.97 | 11.91 | 1,313,100 |
| Apr 12 2024 | 12.71 | -1.19 | -8.56% | 13.27 | 13.44 | 12.56 | 2,175,200 |
| Apr 11 2024 | 13.90 | 0.42 | 3.12% | 13.57 | 14.04 | 13.37 | 1,234,100 |
| Apr 10 2024 | 13.48 | -0.08 | -0.59% | 13.59 | 13.84 | 13.29 | 639,100 |
| Apr 09 2024 | 13.56 | 0.22 | 1.65% | 13.38 | 13.69 | 13.38 | 503,600 |
| Apr 08 2024 | 13.34 | 0.07 | 0.53% | 13.25 | 13.52 | 13.22 | 645,900 |
| Apr 05 2024 | 13.27 | 0.07 | 0.53% | 13.18 | 13.57 | 13.18 | 511,900 |
| Apr 04 2024 | 13.20 | -0.47 | -3.44% | 13.53 | 13.79 | 13.20 | 567,600 |
| Apr 03 2024 | 13.67 | -0.08 | -0.58% | 13.64 | 13.76 | 13.21 | 656,800 |
| Apr 02 2024 | 13.75 | 0.25 | 1.85% | 13.51 | 13.83 | 13.25 | 448,400 |
| Apr 01 2024 | 13.50 | -0.50 | -3.57% | 14.00 | 14.04 | 13.44 | 537,800 |
| Mar 28 2024 | 14.00 | 0.21 | 1.52% | 13.84 | 14.26 | 13.62 | 985,300 |
| Mar 27 2024 | 13.79 | 0.96 | 7.48% | 12.99 | 13.80 | 12.96 | 706,900 |
| Mar 26 2024 | 12.83 | 0.13 | 1.02% | 12.51 | 13.07 | 12.50 | 580,200 |
| Mar 25 2024 | 12.70 | 0.10 | 0.79% | 12.80 | 12.98 | 12.43 | 836,600 |
| Mar 22 2024 | 12.60 | -0.57 | -4.33% | 13.24 | 13.25 | 12.35 | 673,600 |
| Mar 21 2024 | 13.17 | -0.26 | -1.94% | 13.60 | 13.71 | 13.11 | 535,900 |
| Mar 20 2024 | 13.43 | -0.42 | -3.03% | 13.72 | 13.84 | 12.97 | 899,800 |
| Mar 19 2024 | 13.85 | 0.28 | 2.06% | 13.50 | 13.86 | 13.30 | 412,700 |
| Mar 18 2024 | 13.57 | -0.01 | -0.07% | 13.75 | 13.94 | 13.39 | 304,200 |
| Mar 15 2024 | 13.58 | -0.87 | -6.02% | 14.50 | 14.60 | 13.58 | 1,197,600 |
| Mar 14 2024 | 14.45 | 0.74 | 5.40% | 13.84 | 14.57 | 13.72 | 773,300 |
| Mar 13 2024 | 13.71 | 0.24 | 1.78% | 13.51 | 13.85 | 13.50 | 404,400 |
| Mar 12 2024 | 13.47 | -0.03 | -0.22% | 13.60 | 13.79 | 13.36 | 801,000 |
| Mar 11 2024 | 13.50 | -0.53 | -3.78% | 14.00 | 14.11 | 13.33 | 559,000 |
| Mar 08 2024 | 14.03 | 0.25 | 1.81% | 13.65 | 14.07 | 13.24 | 399,700 |
| Mar 07 2024 | 13.78 | -0.10 | -0.72% | 13.94 | 14.09 | 13.62 | 376,800 |
| Mar 06 2024 | 13.88 | 0.08 | 0.58% | 13.80 | 13.94 | 13.55 | 438,100 |
| Mar 05 2024 | 13.80 | 0.50 | 3.76% | 13.19 | 14.00 | 13.19 | 833,300 |
| Mar 04 2024 | 13.30 | 0.11 | 0.83% | 13.25 | 13.44 | 13.12 | 523,100 |
| Mar 01 2024 | 13.19 | -0.95 | -6.72% | 14.11 | 14.11 | 13.08 | 1,439,200 |
| Feb 29 2024 | 14.14 | 0.95 | 7.20% | 13.20 | 14.14 | 13.06 | 1,341,100 |
| Feb 28 2024 | 13.19 | -0.30 | -2.22% | 13.49 | 13.52 | 12.97 | 387,100 |
| Feb 27 2024 | 13.49 | 0.24 | 1.81% | 13.33 | 13.75 | 13.33 | 511,200 |
| Feb 26 2024 | 13.25 | 0.30 | 2.32% | 12.90 | 13.34 | 12.75 | 452,800 |
| Feb 23 2024 | 12.95 | -0.48 | -3.57% | 13.43 | 13.55 | 12.95 | 406,400 |
| Feb 22 2024 | 13.43 | -0.24 | -1.76% | 13.71 | 13.84 | 13.43 | 591,400 |
| Feb 21 2024 | 13.67 | 0.19 | 1.41% | 13.47 | 13.80 | 13.32 | 1,037,900 |
| Feb 20 2024 | 13.48 | 0.95 | 7.58% | 12.51 | 13.48 | 12.28 | 1,730,000 |
| Feb 19 2024 | 12.53 | 0.43 | 3.55% | 12.13 | 12.53 | 12.06 | 761,200 |
| Feb 16 2024 | 12.10 | 0.64 | 5.58% | 11.53 | 12.20 | 11.47 | 966,100 |
| Feb 15 2024 | 11.46 | -0.42 | -3.54% | 11.87 | 11.98 | 11.43 | 609,700 |
| Feb 14 2024 | 11.88 | 0.19 | 1.63% | 11.63 | 11.95 | 11.54 | 382,000 |
| Feb 09 2024 | 11.69 | -0.31 | -2.58% | 11.99 | 12.22 | 11.65 | 618,000 |
| Feb 08 2024 | 12.00 | 0.44 | 3.81% | 11.77 | 12.55 | 11.77 | 1,619,800 |
| Feb 07 2024 | 11.56 | 0.25 | 2.21% | 11.21 | 11.69 | 11.21 | 401,400 |
| Feb 06 2024 | 11.31 | 0.11 | 0.98% | 11.19 | 11.52 | 11.13 | 491,900 |
| Feb 05 2024 | 11.20 | -0.01 | -0.09% | 11.18 | 11.46 | 10.88 | 709,600 |
| Feb 02 2024 | 11.21 | 0.12 | 1.08% | 11.15 | 11.50 | 11.04 | 1,020,500 |
| Feb 01 2024 | 11.09 | -0.23 | -2.03% | 11.32 | 11.44 | 11.09 | 645,000 |
| Jan 31 2024 | 11.32 | 0.17 | 1.52% | 11.15 | 11.63 | 11.15 | 1,179,800 |
| Jan 30 2024 | 11.15 | -0.75 | -6.30% | 11.98 | 11.98 | 11.15 | 1,054,700 |
| Jan 29 2024 | 11.90 | -0.22 | -1.82% | 12.10 | 12.36 | 11.79 | 638,900 |
| Jan 26 2024 | 12.12 | -0.21 | -1.70% | 12.35 | 12.42 | 11.91 | 371,300 |
