abrdn Physical Platinum S... (PPLT)
AMEX: PPLT
· Real-Time Price · USD
122.27
-1.71 (-1.38%)
At close: Aug 25, 2025, 3:59 PM
121.98
-0.23%
Pre-market: Aug 26, 2025, 05:19 AM EDT
PPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 122.04 | 123.47 | 121.58 | 122.25 | 122.25 | -1.40% | 170,484 |
| Aug 22, 2025 | 122.19 | 126.30 | 121.75 | 123.98 | 123.98 | 0.23% | 240,538 |
| Aug 21, 2025 | 121.79 | 123.86 | 121.02 | 123.70 | 123.70 | 1.23% | 175,900 |
| Aug 20, 2025 | 121.00 | 122.32 | 121.00 | 122.20 | 122.20 | 2.29% | 127,516 |
| Aug 19, 2025 | 122.20 | 122.51 | 118.57 | 119.46 | 119.46 | -1.66% | 300,793 |
| Aug 18, 2025 | 121.52 | 122.47 | 121.20 | 121.48 | 121.48 | -0.70% | 175,246 |
| Aug 15, 2025 | 121.37 | 122.48 | 121.00 | 122.34 | 122.34 | -1.16% | 142,400 |
| Aug 14, 2025 | 122.95 | 123.86 | 122.54 | 123.78 | 123.78 | 1.33% | 186,300 |
| Aug 13, 2025 | 121.48 | 122.55 | 121.30 | 122.16 | 122.16 | 0.15% | 217,778 |
| Aug 12, 2025 | 120.28 | 122.66 | 120.19 | 121.98 | 121.98 | 0.83% | 195,704 |
| Aug 11, 2025 | 120.73 | 121.62 | 120.37 | 120.98 | 120.98 | -0.12% | 155,600 |
| Aug 8, 2025 | 120.78 | 121.65 | 120.54 | 121.13 | 121.13 | -0.62% | 185,230 |
| Aug 7, 2025 | 121.55 | 122.42 | 120.83 | 121.89 | 121.89 | -0.01% | 116,400 |
| Aug 6, 2025 | 120.31 | 122.28 | 120.29 | 121.90 | 121.90 | 1.64% | 142,659 |
| Aug 5, 2025 | 118.90 | 120.62 | 118.68 | 119.93 | 119.93 | -0.94% | 203,500 |
| Aug 4, 2025 | 121.04 | 123.39 | 121.04 | 121.07 | 121.07 | 0.85% | 245,276 |
| Aug 1, 2025 | 118.55 | 120.24 | 117.33 | 120.05 | 120.05 | 1.90% | 430,000 |
| Jul 31, 2025 | 118.36 | 118.97 | 117.25 | 117.81 | 117.81 | -0.80% | 423,933 |
| Jul 30, 2025 | 126.15 | 127.68 | 117.12 | 118.76 | 118.76 | -6.78% | 855,811 |
| Jul 29, 2025 | 127.07 | 127.89 | 126.60 | 127.40 | 127.40 | 1.29% | 129,606 |