Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Yieldmax Pltr O (PLTY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 67.53 67.65 66.64 67.12 99,268
17th Jul 2025 (Thu) 66.74 67.91 66.49 67.33 103,107
16th Jul 2025 (Wed) 68.39 69.13 68.05 69.08 167,702
15th Jul 2025 (Tue) 68.51 68.94 68.01 68.40 157,119
14th Jul 2025 (Mon) 66.30 68.60 66.30 68.57 104,847
11th Jul 2025 (Fri) 66.19 66.78 66.00 66.16 72,912
10th Jul 2025 (Thu) 66.85 66.85 65.00 66.17 56,677
9th Jul 2025 (Wed) 65.33 66.15 64.65 66.21 63,039
8th Jul 2025 (Tue) 65.06 65.29 64.15 65.34 47,883
7th Jul 2025 (Mon) 63.61 65.03 63.00 65.10 49,955
4th Jul 2025 (Fri) 63.01 63.52 62.60 63.37 26,547
3rd Jul 2025 (Thu) 63.01 63.52 62.60 63.37 26,547
2nd Jul 2025 (Wed) 62.50 62.84 61.68 62.43 40,427
1st Jul 2025 (Tue) 63.82 64.125 60.76 61.68 114,479
30th Jun 2025 (Mon) 64.55 65.11 63.58 64.26 66,567
27th Jun 2025 (Fri) 67.18 67.26 61.71 61.61 121,284
26th Jun 2025 (Thu) 67.40 68.11 66.78 67.15 47,357
25th Jun 2025 (Wed) 67.09 68.03 66.29 66.48 79,138
24th Jun 2025 (Tue) 65.98 66.82 65.00 66.69 84,762
23rd Jun 2025 (Mon) 65.01 66.31 64.06 65.54 89,952
20th Jun 2025 (Fri) 65.74 66.17 64.37 64.47 115,267
19th Jun 2025 (Thu) 68.26 68.75 67.69 68.79 143,631
18th Jun 2025 (Wed) 68.26 68.75 67.69 68.79 143,631
17th Jun 2025 (Tue) 68.98 69.00 67.00 67.87 142,043
16th Jun 2025 (Mon) 68.48 70.00 68.42 69.13 160,862
13th Jun 2025 (Fri) 66.51 68.07 66.51 67.40 106,881
12th Jun 2025 (Thu) 66.66 66.98 66.30 66.51 77,962
11th Jun 2025 (Wed) 66.50 67.62 66.00 66.94 105,081
10th Jun 2025 (Tue) 65.27 66.08 64.64 65.79 76,244
9th Jun 2025 (Mon) 63.84 65.50 62.88 65.53 66,140
6th Jun 2025 (Fri) 62.235 64.06 61.965 64.00 75,985
5th Jun 2025 (Thu) 65.25 66.05 60.20 60.53 112,822
4th Jun 2025 (Wed) 66.00 66.035 63.19 65.07 90,582
3rd Jun 2025 (Tue) 66.16 66.70 65.20 66.16 56,907
2nd Jun 2025 (Mon) 66.07 66.39 64.50 65.64 48,498
30th May 2025 (Fri) 62.54 65.39 62.30 65.28 130,571
29th May 2025 (Thu) 63.50 63.50 61.50 62.04 48,410
28th May 2025 (Wed) 62.52 63.01 62.27 62.86 67,911
27th May 2025 (Tue) 63.75 63.75 61.12 61.93 121,339
26th May 2025 (Mon) 62.04 62.04 62.04 62.04 0
24th May 2025 (Sat) 61.48 62.86 61.00 62.04 113,535
23rd May 2025 (Fri) 61.48 62.86 61.00 62.30 113,535
22nd May 2025 (Thu) 62.00 63.10 61.25 62.50 184,293
21st May 2025 (Wed) 70.845 70.91 67.48 68.10 408,799
20th May 2025 (Tue) 70.91 70.91 70.01 70.50 118,122
FTSE 100 Latest
Value8,992.12
Change19.48