Pliant Therapeutics Stock Price History
NASDAQ: PLRXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.02+0.02 (+2.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLRX price history at a glance
The price history for Pliant Therapeutics (PLRX) on this page begins on June 1, 2020, when the stock closed at $22.25; it most recently closed at $1.02 on October 5, 2026. The highest price in this record is $43.92, reached on February 22, 2021; the latest close is 97.7% below that peak. Across the 5 complete calendar years in the table, PLRX finished higher in 1 and lower in 4. Its best year was 2022 (+43.2%) and its worst was 2025 (-90.8%).
Over roughly 6 years the share price changed -95.4%, a -38.5% compound annual price return (excluding dividends). In the last 12 months alone, PLRX has lost 33.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $43.92
- Date of high
- Feb 22, 2021
- Low since 2020
- $0.97
- Date of low
- Oct 5, 2026
- 52-week high
- $1.95
- 52-week low
- $0.97
- IPO year
- 2020
- Last close
- $1.02
PLRX returns
1 week
-1.45%
1 month
-11.30%
3 months
-8.93%
6 months
-20.31%
Year to date
-16.39%
1 year
-33.77%
3 years
-93.31%
5 years
-94.33%
PLRX price return, excluding dividends.
PLRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.02 | -18.40% |
| 2025 | 1.25 | -90.76% |
| 2024 | 13.53 | -25.29% |
| 2023 | 18.11 | -6.31% |
| 2022 | 19.33 | +43.19% |
| 2021 | 13.50 | -40.58% |
| 2020* | 22.72 | +2.11% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
PLRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.99 | 1.03 | 0.986 | 1.02 | +2.00% | |
| 1.00 | 1.03 | 0.981 | 1.00 | +1.01% | |
| 1.03 | 1.03 | 0.97 | 0.99 | -3.88% | |
| 1.04 | 1.04 | 1.01 | 1.03 | 0.00% | |
| 1.04 | 1.05 | 1.02 | 1.03 | -0.48% | |
| 1.06 | 1.07 | 1.03 | 1.04 | -1.43% | |
| 1.10 | 1.10 | 1.05 | 1.05 | -2.78% | |
| 1.09 | 1.09 | 1.07 | 1.08 | 0.00% | |
| 1.09 | 1.12 | 1.08 | 1.08 | 0.00% | |
| 1.08 | 1.10 | 1.07 | 1.08 | 0.00% | |
| 1.14 | 1.14 | 1.08 | 1.08 | -5.26% | |
| 1.13 | 1.15 | 1.11 | 1.14 | +1.33% | |
| 1.14 | 1.14 | 1.10 | 1.13 | -1.32% | |
| 1.12 | 1.15 | 1.11 | 1.14 | +2.70% | |
| 1.12 | 1.13 | 1.11 | 1.11 | 0.00% | |
| 1.13 | 1.13 | 1.09 | 1.11 | -1.77% | |
| 1.09 | 1.14 | 1.09 | 1.13 | +5.61% | |
| 1.12 | 1.17 | 1.07 | 1.07 | -4.46% | |
| 1.15 | 1.16 | 1.11 | 1.12 | -2.61% | |
| 1.16 | 1.18 | 1.15 | 1.15 | -1.71% | |
| 1.14 | 1.18 | 1.14 | 1.17 | +3.54% | |
| 1.13 | 1.16 | 1.13 | 1.13 | -1.74% | |
| 1.12 | 1.17 | 1.12 | 1.15 | +1.32% | |
| 1.11 | 1.18 | 1.11 | 1.14 | -2.16% | |
| 1.12 | 1.19 | 1.11 | 1.16 | +2.65% | |
| 1.15 | 1.17 | 1.13 | 1.13 | -2.59% | |
| 1.11 | 1.17 | 1.11 | 1.16 | +4.50% | |
| 1.11 | 1.13 | 1.10 | 1.11 | +0.91% | |
| 1.10 | 1.12 | 1.09 | 1.10 | -0.90% | |
| 1.15 | 1.15 | 1.11 | 1.11 | -3.48% | |
| 1.16 | 1.16 | 1.14 | 1.15 | -0.86% | |
| 1.19 | 1.19 | 1.15 | 1.16 | -2.52% | |
| 1.14 | 1.20 | 1.13 | 1.19 | +4.39% | |
| 1.14 | 1.15 | 1.12 | 1.14 | -1.30% | |
| 1.12 | 1.17 | 1.12 | 1.16 | +3.12% | |
| 1.19 | 1.19 | 1.12 | 1.12 | -4.27% | |
| 1.17 | 1.20 | 1.16 | 1.17 | +1.74% | |
| 1.17 | 1.23 | 1.12 | 1.15 | +4.55% | |
| 1.07 | 1.12 | 1.07 | 1.10 | +2.80% | |
| 1.09 | 1.09 | 1.06 | 1.07 | -0.93% | |
| 1.09 | 1.10 | 1.07 | 1.08 | +0.93% | |
| 1.04 | 1.08 | 1.02 | 1.07 | +3.88% | |
| 1.05 | 1.07 | 1.03 | 1.03 | -0.96% | |
| 1.05 | 1.06 | 1.03 | 1.04 | -0.95% | |
| 1.05 | 1.07 | 1.03 | 1.05 | 0.00% | |
| 1.04 | 1.07 | 1.03 | 1.05 | 0.00% | |
| 1.06 | 1.07 | 1.05 | 1.05 | 0.00% | |
| 1.05 | 1.07 | 1.04 | 1.05 | +0.96% | |
| 1.06 | 1.06 | 1.03 | 1.04 | 0.00% | |
| 1.06 | 1.08 | 1.04 | 1.04 | -1.89% | |
| 1.06 | 1.08 | 1.05 | 1.06 | +0.95% | |
| 1.08 | 1.08 | 1.05 | 1.05 | -1.87% | |
| 1.07 | 1.10 | 1.07 | 1.07 | -0.93% | |
| 1.08 | 1.11 | 1.07 | 1.08 | -0.92% | |
| 1.10 | 1.11 | 1.07 | 1.09 | +0.93% | |
| 1.09 | 1.10 | 1.08 | 1.08 | -1.82% | |
| 1.09 | 1.12 | 1.05 | 1.10 | +0.92% | |
| 1.08 | 1.10 | 1.07 | 1.09 | +1.87% | |
| 1.13 | 1.15 | 1.07 | 1.07 | -6.96% | |
| 1.09 | 1.16 | 1.09 | 1.15 | +3.60% | |
| 1.13 | 1.14 | 1.09 | 1.11 | -0.89% | |
| 1.09 | 1.14 | 1.09 | 1.12 | +2.75% | |
| 1.15 | 1.16 | 1.08 | 1.09 | -4.39% | |
| 1.13 | 1.18 | 1.11 | 1.14 | +1.79% | |
| 1.13 | 1.15 | 1.11 | 1.12 | -0.88% | |
| 1.14 | 1.15 | 1.11 | 1.13 | -0.88% | |
| 1.17 | 1.18 | 1.13 | 1.14 | -2.56% | |
| 1.15 | 1.18 | 1.15 | 1.17 | +1.74% | |
| 1.16 | 1.18 | 1.14 | 1.15 | -1.71% | |
| 1.11 | 1.18 | 1.11 | 1.17 | +5.41% | |
| 1.14 | 1.16 | 1.11 | 1.11 | -2.63% | |
| 1.14 | 1.16 | 1.13 | 1.14 | -0.87% | |
| 1.13 | 1.16 | 1.12 | 1.15 | +0.88% | |
| 1.13 | 1.14 | 1.11 | 1.14 | +0.88% | |
| 1.14 | 1.16 | 1.11 | 1.13 | 0.00% | |
| 1.16 | 1.18 | 1.13 | 1.13 | -2.59% | |
| 1.15 | 1.18 | 1.15 | 1.16 | 0.00% | |
| 1.17 | 1.18 | 1.14 | 1.16 | 0.00% | |
| 1.20 | 1.20 | 1.14 | 1.16 | -1.69% | |
| 1.19 | 1.20 | 1.17 | 1.18 | -0.84% | |
| 1.14 | 1.19 | 1.14 | 1.19 | +4.39% | |
| 1.16 | 1.16 | 1.12 | 1.14 | +0.88% | |
| 1.15 | 1.17 | 1.13 | 1.13 | -0.88% | |
| 1.19 | 1.19 | 1.13 | 1.14 | -1.72% | |
| 1.19 | 1.21 | 1.15 | 1.16 | -2.52% | |
| 1.16 | 1.20 | 1.13 | 1.19 | +3.48% | |
| 1.14 | 1.16 | 1.13 | 1.15 | 0.00% | |
| 1.16 | 1.18 | 1.13 | 1.15 | -1.71% | |
| 1.17 | 1.21 | 1.16 | 1.17 | -0.85% | |
| 1.18 | 1.20 | 1.14 | 1.18 | +1.72% | |
| 1.20 | 1.22 | 1.15 | 1.16 | -3.33% | |
| 1.26 | 1.26 | 1.20 | 1.20 | -4.76% | |
| 1.25 | 1.28 | 1.24 | 1.26 | +0.80% | |
| 1.22 | 1.26 | 1.22 | 1.25 | +0.81% | |
| 1.25 | 1.27 | 1.24 | 1.24 | 0.00% | |
| 1.22 | 1.26 | 1.21 | 1.24 | +2.48% | |
| 1.24 | 1.26 | 1.20 | 1.21 | -1.63% | |
| 1.21 | 1.25 | 1.19 | 1.23 | +2.50% | |
| 1.16 | 1.23 | 1.15 | 1.20 | +4.35% | |
| 1.19 | 1.19 | 1.15 | 1.15 | -2.54% | |
| 1.17 | 1.24 | 1.14 | 1.18 | +2.61% | |
| 1.16 | 1.17 | 1.13 | 1.15 | -1.29% | |
| 1.17 | 1.18 | 1.15 | 1.17 | -0.43% | |
| 1.17 | 1.19 | 1.16 | 1.17 | -0.85% | |
| 1.20 | 1.22 | 1.17 | 1.18 | -1.67% | |
| 1.22 | 1.23 | 1.20 | 1.20 | -1.64% | |
| 1.25 | 1.25 | 1.22 | 1.22 | -1.61% | |
| 1.23 | 1.27 | 1.21 | 1.24 | +0.81% | |
| 1.20 | 1.26 | 1.20 | 1.23 | +1.65% | |
| 1.21 | 1.24 | 1.19 | 1.21 | +1.68% | |
| 1.20 | 1.23 | 1.19 | 1.19 | -0.83% | |
| 1.22 | 1.23 | 1.19 | 1.20 | -1.64% | |
| 1.22 | 1.23 | 1.20 | 1.22 | +0.83% | |
| 1.20 | 1.22 | 1.18 | 1.21 | 0.00% | |
| 1.20 | 1.23 | 1.20 | 1.21 | 0.00% | |
| 1.24 | 1.27 | 1.21 | 1.21 | -2.42% | |
| 1.26 | 1.28 | 1.23 | 1.24 | -1.59% | |
| 1.28 | 1.31 | 1.25 | 1.26 | -2.33% | |
| 1.30 | 1.33 | 1.26 | 1.29 | 0.00% | |
| 1.28 | 1.31 | 1.26 | 1.29 | 0.00% | |
| 1.35 | 1.35 | 1.16 | 1.29 | -3.01% | |
| 1.30 | 1.38 | 1.30 | 1.33 | +2.31% | |
| 1.31 | 1.33 | 1.29 | 1.30 | -0.76% | |
| 1.29 | 1.33 | 1.29 | 1.31 | +0.77% | |
| 1.31 | 1.35 | 1.29 | 1.30 | 0.00% | |
| 1.28 | 1.33 | 1.27 | 1.30 | +1.56% | |
| 1.35 | 1.37 | 1.28 | 1.28 | -5.19% | |
| 1.36 | 1.37 | 1.32 | 1.35 | -0.74% | |
| 1.34 | 1.36 | 1.31 | 1.36 | +3.82% | |
| 1.30 | 1.32 | 1.28 | 1.31 | 0.00% | |
| 1.34 | 1.38 | 1.31 | 1.31 | -2.96% | |
| 1.30 | 1.38 | 1.28 | 1.35 | +2.27% | |
| 1.27 | 1.33 | 1.27 | 1.32 | +4.76% | |
| 1.17 | 1.30 | 1.17 | 1.26 | +7.23% | |
| 1.17 | 1.19 | 1.14 | 1.18 | +0.43% | |
| 1.24 | 1.26 | 1.15 | 1.17 | -4.88% | |
| 1.30 | 1.32 | 1.23 | 1.23 | -6.11% | |
| 1.30 | 1.34 | 1.30 | 1.31 | +2.34% | |
| 1.29 | 1.29 | 1.26 | 1.28 | -0.78% | |
| 1.30 | 1.31 | 1.28 | 1.29 | 0.00% | |
| 1.32 | 1.33 | 1.27 | 1.29 | -3.01% | |
| 1.28 | 1.33 | 1.27 | 1.33 | +3.91% | |
| 1.34 | 1.37 | 1.28 | 1.28 | -3.76% | |
| 1.31 | 1.36 | 1.30 | 1.33 | +1.53% | |
| 1.36 | 1.41 | 1.30 | 1.31 | -2.96% | |
| 1.41 | 1.44 | 1.31 | 1.35 | -4.26% | |
| 1.33 | 1.42 | 1.33 | 1.41 | +6.02% | |
| 1.37 | 1.38 | 1.32 | 1.33 | -4.32% | |
| 1.29 | 1.40 | 1.29 | 1.39 | +5.30% | |
| 1.30 | 1.35 | 1.29 | 1.32 | -0.75% | |
| 1.27 | 1.35 | 1.27 | 1.33 | +3.10% | |
| 1.29 | 1.30 | 1.27 | 1.29 | 0.00% | |
| 1.28 | 1.32 | 1.25 | 1.29 | +3.20% | |
| 1.26 | 1.28 | 1.23 | 1.25 | -1.57% | |
| 1.27 | 1.29 | 1.25 | 1.27 | -2.31% | |
| 1.27 | 1.33 | 1.27 | 1.30 | +0.78% | |
| 1.28 | 1.30 | 1.25 | 1.29 | +0.78% | |
| 1.28 | 1.30 | 1.25 | 1.28 | +0.79% | |
| 1.22 | 1.29 | 1.22 | 1.27 | +3.25% | |
| 1.25 | 1.28 | 1.22 | 1.23 | -0.81% | |
| 1.30 | 1.30 | 1.23 | 1.24 | -4.62% | |
| 1.25 | 1.33 | 1.23 | 1.30 | +4.00% | |
| 1.13 | 1.26 | 1.13 | 1.25 | +10.62% | |
| 1.10 | 1.18 | 1.10 | 1.13 | +1.80% | |
| 1.14 | 1.17 | 1.11 | 1.11 | -1.77% | |
| 1.14 | 1.15 | 1.11 | 1.13 | -1.74% | |
| 1.17 | 1.19 | 1.12 | 1.15 | -0.86% | |
| 1.18 | 1.22 | 1.16 | 1.16 | -0.85% | |
| 1.14 | 1.18 | 1.12 | 1.17 | +2.63% | |
| 1.12 | 1.19 | 1.11 | 1.14 | +4.59% | |
| 1.17 | 1.20 | 1.09 | 1.09 | -7.23% | |
| 1.20 | 1.20 | 1.16 | 1.18 | -2.89% | |
| 1.20 | 1.23 | 1.18 | 1.21 | +1.68% | |
| 1.21 | 1.23 | 1.19 | 1.19 | -1.65% | |
| 1.24 | 1.25 | 1.17 | 1.21 | -2.42% | |
| 1.25 | 1.27 | 1.23 | 1.24 | -0.80% | |
| 1.25 | 1.31 | 1.25 | 1.25 | -1.57% | |
| 1.29 | 1.29 | 1.25 | 1.27 | -1.55% | |
| 1.29 | 1.31 | 1.28 | 1.29 | -0.77% | |
| 1.28 | 1.36 | 1.28 | 1.30 | 0.00% | |
| 1.27 | 1.34 | 1.27 | 1.30 | +3.17% | |
| 1.27 | 1.30 | 1.24 | 1.26 | -1.56% | |
| 1.26 | 1.29 | 1.24 | 1.28 | -0.78% | |
| 1.29 | 1.32 | 1.27 | 1.29 | +0.78% | |
| 1.31 | 1.32 | 1.26 | 1.28 | -2.29% | |
| 1.30 | 1.32 | 1.29 | 1.31 | +1.55% | |
| 1.33 | 1.34 | 1.27 | 1.29 | -3.01% | |
| 1.33 | 1.36 | 1.28 | 1.33 | +0.76% | |
| 1.31 | 1.38 | 1.30 | 1.32 | +0.76% | |
| 1.33 | 1.36 | 1.28 | 1.31 | -2.96% | |
| 1.29 | 1.36 | 1.29 | 1.35 | +5.47% | |
| 1.29 | 1.35 | 1.25 | 1.28 | -0.39% | |
| 1.26 | 1.30 | 1.23 | 1.29 | +2.80% | |
| 1.21 | 1.26 | 1.21 | 1.25 | +2.46% | |
| 1.21 | 1.25 | 1.20 | 1.22 | +0.83% | |
| 1.20 | 1.25 | 1.20 | 1.21 | -1.63% | |
| 1.21 | 1.25 | 1.21 | 1.23 | +1.65% | |
| 1.23 | 1.24 | 1.19 | 1.21 | -1.63% | |
| 1.21 | 1.24 | 1.19 | 1.23 | +1.65% | |
| 1.23 | 1.25 | 1.20 | 1.21 | -2.42% | |
| 1.23 | 1.27 | 1.22 | 1.24 | +0.81% | |
| 1.21 | 1.23 | 1.20 | 1.23 | +1.65% | |
| 1.22 | 1.26 | 1.21 | 1.21 | -0.82% | |
| 1.23 | 1.30 | 1.22 | 1.22 | -2.40% | |
| 1.23 | 1.29 | 1.23 | 1.25 | +0.81% | |
| 1.23 | 1.29 | 1.19 | 1.24 | +0.81% | |
| 1.33 | 1.33 | 1.23 | 1.23 | -6.82% | |
| 1.31 | 1.35 | 1.30 | 1.32 | +3.13% | |
| 1.28 | 1.33 | 1.26 | 1.28 | +1.59% | |
| 1.28 | 1.34 | 1.26 | 1.26 | -1.56% | |
| 1.23 | 1.30 | 1.17 | 1.28 | +5.79% | |
| 1.33 | 1.41 | 1.21 | 1.21 | -7.63% | |
| 1.63 | 1.67 | 1.15 | 1.31 | -14.94% | |
| 1.50 | 1.57 | 1.50 | 1.54 | +3.36% | |
| 1.53 | 1.55 | 1.48 | 1.49 | -2.61% | |
| 1.59 | 1.60 | 1.52 | 1.53 | -4.97% | |
| 1.60 | 1.63 | 1.58 | 1.61 | +1.90% | |
| 1.58 | 1.62 | 1.55 | 1.58 | +0.64% | |
| 1.58 | 1.63 | 1.54 | 1.57 | 0.00% | |
| 1.53 | 1.60 | 1.53 | 1.57 | +1.29% | |
| 1.52 | 1.59 | 1.51 | 1.55 | -0.64% | |
| 1.51 | 1.58 | 1.49 | 1.56 | +4.00% | |
| 1.57 | 1.63 | 1.48 | 1.50 | -4.46% | |
| 1.65 | 1.66 | 1.51 | 1.57 | -4.85% | |
| 1.67 | 1.72 | 1.62 | 1.65 | -1.79% | |
| 1.69 | 1.79 | 1.67 | 1.68 | -2.33% | |
| 1.77 | 1.80 | 1.68 | 1.72 | -4.44% | |
| 1.68 | 1.82 | 1.67 | 1.80 | +7.78% | |
| 1.60 | 1.69 | 1.57 | 1.67 | +3.09% | |
| 1.59 | 1.66 | 1.56 | 1.62 | +1.25% | |
| 1.51 | 1.62 | 1.45 | 1.60 | +4.58% | |
| 1.64 | 1.66 | 1.52 | 1.53 | -6.71% | |
| 1.61 | 1.72 | 1.58 | 1.64 | +1.86% | |
| 1.62 | 1.67 | 1.58 | 1.61 | -3.59% | |
| 1.68 | 1.73 | 1.64 | 1.67 | -0.60% | |
| 1.63 | 1.73 | 1.61 | 1.68 | +2.44% | |
| 1.73 | 1.75 | 1.63 | 1.64 | -5.75% | |
| 1.78 | 1.81 | 1.71 | 1.74 | -2.25% | |
| 1.79 | 1.83 | 1.71 | 1.78 | -1.11% | |
| 1.81 | 1.95 | 1.76 | 1.80 | -0.55% | |
| 1.75 | 1.84 | 1.72 | 1.81 | +3.43% | |
| 1.79 | 1.84 | 1.74 | 1.75 | -3.31% | |
| 1.89 | 1.91 | 1.71 | 1.81 | -3.21% | |
| 1.70 | 1.91 | 1.69 | 1.87 | +14.02% | |
| 1.58 | 1.66 | 1.55 | 1.64 | +4.46% | |
| 1.65 | 1.70 | 1.55 | 1.57 | -4.85% | |
| 1.58 | 1.70 | 1.52 | 1.65 | +5.10% | |
| 1.51 | 1.58 | 1.49 | 1.57 | +3.97% | |
| 1.49 | 1.57 | 1.47 | 1.51 | +1.34% | |
| 1.46 | 1.53 | 1.46 | 1.49 | +1.36% | |
| 1.48 | 1.51 | 1.45 | 1.47 | -4.55% | |
| 1.54 | 1.59 | 1.52 | 1.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLRX chart for longer ranges.