NASDAQ:PLRX | Historical Stock Price | PLIANT THERAPEUTICS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-06-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.98$2.08$4.41$9.37$19.89$42.242020-06-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.72$22.7263,700——
2020-12-30$23.33$23.3377,800——
2020-12-29$24.69$24.6941,500——
2020-12-28$25.16$25.1635,500——
2020-12-24$25.41$25.4111,400——
2020-12-23$25.64$25.6441,600——
2020-12-22$26.23$26.2362,600——
2020-12-21$25.44$25.4461,400——
2020-12-18$25.49$25.49602,500——
2020-12-17$26.98$26.9882,300——
2020-12-16$27.59$27.5970,300——
2020-12-15$28.79$28.79130,700——
2020-12-14$27.42$27.4275,300——
2020-12-11$26.64$26.6442,700——
2020-12-10$27.29$27.2966,000——
2020-12-09$26.24$26.2441,700——
2020-12-08$27.66$27.6663,900——
2020-12-07$27.18$27.1846,600——
2020-12-04$28.20$28.2067,100——
2020-12-03$28.26$28.26291,400——
2020-12-02$28.50$28.50129,800——
2020-12-01$30.00$30.00189,600——
2020-11-30$27.52$27.52229,900——
2020-11-27$32.99$32.9939,300——
2020-11-25$29.77$29.7735,500——
2020-11-24$29.43$29.4364,700——
2020-11-23$28.85$28.8545,200——
2020-11-20$28.62$28.6229,200——
2020-11-19$27.37$27.3732,000——
2020-11-18$26.28$26.2846,700——
2020-11-17$28.97$28.9767,900——
2020-11-16$26.26$26.2640,000——
2020-11-13$24.76$24.7633,200——
2020-11-12$25.71$25.7150,200——
2020-11-11$25.24$25.2480,500——
2020-11-10$23.57$23.5732,100——
2020-11-09$22.52$22.5242,600——
2020-11-06$21.84$21.8443,100——
2020-11-05$22.56$22.5633,800——
2020-11-04$21.88$21.8835,900——
2020-11-03$21.38$21.3850,000——
2020-11-02$21.16$21.16155,900——
2020-10-30$21.62$21.6267,400——
2020-10-29$21.53$21.5373,100——
2020-10-28$20.80$20.8051,100——
2020-10-27$22.16$22.1630,900——
2020-10-26$22.72$22.7234,200——
2020-10-23$23.77$23.7735,000——
2020-10-22$23.07$23.0727,200——
2020-10-21$22.86$22.8640,000——
2020-10-20$22.81$22.8160,500——
2020-10-19$24.26$24.2660,000——
2020-10-16$24.85$24.8551,100——
2020-10-15$24.25$24.2519,200——
2020-10-14$23.56$23.5626,300——
2020-10-13$24.52$24.5231,100——
2020-10-12$24.87$24.8739,300——
2020-10-09$24.32$24.3239,000——
2020-10-08$23.58$23.5871,100——
2020-10-07$24.35$24.3591,500——
2020-10-06$21.92$21.9296,400——
2020-10-05$21.43$21.43128,200——
2020-10-02$20.09$20.09146,800——
2020-10-01$19.89$19.89266,000——
2020-09-30$22.65$22.65156,700——
2020-09-29$23.74$23.7471,600——
2020-09-28$22.54$22.5493,500——
2020-09-25$21.54$21.54230,900——
2020-09-24$22.42$22.42140,900——
2020-09-23$22.07$22.07164,000——
2020-09-22$23.52$23.52249,000——
2020-09-21$23.89$23.89205,300——
2020-09-18$28.21$28.211,631,300——
2020-09-17$27.62$27.62146,900——
2020-09-16$27.46$27.46185,900——
2020-09-15$25.99$25.9976,000——
2020-09-14$27.48$27.48160,600——
2020-09-11$26.22$26.22174,000——
2020-09-10$26.22$26.2280,100——
2020-09-09$24.89$24.8957,400——
2020-09-08$24.20$24.2074,200——
2020-09-04$23.29$23.29101,400——
2020-09-03$24.31$24.31135,900——
2020-09-02$24.51$24.5143,900——
2020-09-01$25.01$25.0165,700——
2020-08-31$25.15$25.1562,600——
2020-08-28$25.99$25.9951,800——
2020-08-27$24.40$24.4055,700——
2020-08-26$24.56$24.5637,500——
2020-08-25$24.46$24.4645,600——
2020-08-24$24.45$24.4565,000——
2020-08-21$25.18$25.1872,000——
2020-08-20$25.39$25.3957,900——
2020-08-19$24.60$24.60126,200——
2020-08-18$24.64$24.6468,300——
2020-08-17$24.76$24.7665,000——
2020-08-14$24.37$24.3762,500——
2020-08-13$24.50$24.50102,400——
2020-08-12$24.29$24.29139,100——
2020-08-11$26.45$26.4580,200——
2020-08-10$26.55$26.5584,100——
2020-08-07$25.86$25.8665,800——
2020-08-06$25.09$25.0951,900——
2020-08-05$24.00$24.0058,900——
2020-08-04$23.81$23.8156,300——
2020-08-03$23.76$23.76103,900——
2020-07-31$23.29$23.2977,600——
2020-07-30$24.04$24.0452,500——
2020-07-29$24.30$24.3094,400——
2020-07-28$24.38$24.3852,200——
2020-07-27$24.50$24.5049,700——
2020-07-24$24.04$24.0470,100——
2020-07-23$25.76$25.7689,000——
2020-07-22$25.48$25.4841,800——
2020-07-21$27.29$27.2986,800——
2020-07-20$27.21$27.21140,500——
2020-07-17$24.64$24.6453,300——
2020-07-16$24.47$24.4796,900——
2020-07-15$22.34$22.34199,300——
2020-07-14$22.60$22.60157,700——
2020-07-13$22.70$22.7083,800——
2020-07-10$25.17$25.1760,700——
2020-07-09$25.76$25.7628,900——
2020-07-08$26.59$26.5939,600——
2020-07-07$27.00$27.00112,000——
2020-07-06$28.80$28.8052,300——
2020-07-02$29.53$29.5378,300——
2020-07-01$29.30$29.30169,500——
2020-06-30$32.46$32.46106,800——
2020-06-29$35.26$35.26107,300——
2020-06-26$31.72$31.72185,400——
2020-06-25$31.08$31.08119,900——
2020-06-24$30.42$30.4296,600——
2020-06-23$29.52$29.52122,100——
2020-06-22$28.00$28.00119,900——
2020-06-19$28.01$28.01227,800——
2020-06-18$26.64$26.64132,500——
2020-06-17$25.99$25.99137,100——
2020-06-16$25.04$25.04254,500——
2020-06-15$25.69$25.69279,800——
2020-06-12$22.85$22.85425,700——
2020-06-11$22.73$22.73167,300——
2020-06-10$23.28$23.28505,100——
2020-06-09$22.00$22.00175,700——
2020-06-08$23.20$23.20483,500——
2020-06-05$22.25$22.25579,200——
2020-06-04$23.36$23.36772,300——
2020-06-03$21.30$21.304,269,200——