BIT:1PLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	131.88	131.88	122.90	124.82	124.82	-3.54%	16,291
Mar 26, 2026	133.32	133.40	128.78	129.40	129.40	-4.01%	17,763
Mar 25, 2026	135.66	138.22	133.86	134.80	134.80	1.69%	20,063
Mar 24, 2026	138.68	140.26	131.30	132.56	132.56	-2.62%	18,578
Mar 23, 2026	128.48	137.86	128.48	136.12	136.12	2.72%	29,176
Mar 20, 2026	134.06	135.56	130.10	132.52	132.52	-0.61%	8,609
Mar 19, 2026	132.50	134.42	131.00	133.34	133.34	-0.25%	14,541
Mar 18, 2026	135.08	136.00	133.48	133.68	133.68	-1.49%	17,877
Mar 17, 2026	132.32	135.76	131.14	135.70	135.70	2.48%	28,304
Mar 16, 2026	132.72	133.82	131.66	132.42	132.42	0.36%	12,036
Mar 13, 2026	132.62	135.06	129.94	131.94	131.94	-1.68%	11,466
Mar 12, 2026	130.28	135.08	129.98	134.20	134.20	3.09%	27,441
Mar 11, 2026	130.08	132.02	129.00	130.18	130.18	-0.20%	25,545
Mar 10, 2026	133.98	134.58	129.00	130.44	130.44	-1.90%	28,949
Mar 9, 2026	132.80	136.16	132.56	132.96	132.96	-0.15%	26,114
Mar 6, 2026	132.48	134.28	129.20	133.16	133.16	1.49%	20,887
Mar 5, 2026	131.84	134.60	130.00	131.20	131.20	0.12%	39,035
Mar 4, 2026	126.26	132.64	125.84	131.04	131.04	6.17%	43,074
Mar 3, 2026	123.14	126.20	119.60	123.42	123.42	-0.45%	38,350
Mar 2, 2026	121.56	125.82	120.00	123.98	123.98	7.27%	58,215
Feb 27, 2026	115.36	116.54	112.90	115.58	115.58	0.64%	35,533
Feb 26, 2026	113.66	116.22	112.66	114.84	114.84	0.24%	36,860
Feb 25, 2026	108.92	114.80	108.88	114.56	114.56	4.74%	26,223
Feb 24, 2026	110.30	110.50	107.60	109.38	109.38	-1.32%	32,920
Feb 23, 2026	112.62	113.72	107.94	110.84	110.84	-3.15%	12,118
Feb 20, 2026	115.38	115.84	111.64	114.44	114.44	0.02%	27,933
Feb 19, 2026	115.74	115.80	111.70	114.42	114.42	-2.84%	47,263
Feb 18, 2026	112.76	119.26	112.76	117.76	117.76	5.73%	60,385
Feb 17, 2026	109.34	112.22	107.70	111.38	111.38	1.75%	23,633
Feb 16, 2026	112.70	112.82	109.46	109.46	109.46	-0.53%	6,487
Feb 13, 2026	107.72	111.30	106.76	110.04	110.04	2.84%	32,770
Feb 12, 2026	113.94	115.48	106.80	107.00	107.00	-5.34%	39,212
Feb 11, 2026	116.64	118.00	112.26	113.04	113.04	-4.72%	44,573
Feb 10, 2026	120.92	122.68	118.74	118.64	118.64	-2.18%	27,422
Feb 9, 2026	116.54	121.28	113.68	121.28	121.28	4.62%	37,688
Feb 6, 2026	109.56	116.82	108.82	115.92	115.92	3.30%	58,649
Feb 5, 2026	118.26	119.58	109.00	112.22	112.22	-5.09%	113,645
Feb 4, 2026	133.86	133.94	118.14	118.24	118.24	-9.64%	62,698
Feb 3, 2026	140.50	140.52	129.80	130.86	130.86	2.80%	83,433
Feb 2, 2026	121.00	128.00	120.32	127.30	127.30	1.94%	49,172
Jan 30, 2026	124.96	126.44	124.00	124.88	124.88	-0.30%	37,819
Jan 29, 2026	133.48	133.92	123.44	125.26	125.26	-7.98%	39,426
Jan 28, 2026	138.32	138.68	135.50	136.12	136.12	-2.66%	17,859
Jan 27, 2026	142.20	142.26	138.80	139.84	139.84	-1.94%	6,253
Jan 26, 2026	142.34	143.56	141.30	142.60	142.60	-1.49%	7,984
Jan 23, 2026	142.16	145.00	140.84	144.76	144.76	1.77%	14,185
Jan 22, 2026	143.44	145.06	140.92	142.24	142.24	0.17%	19,573
Jan 21, 2026	144.80	145.10	141.46	142.00	142.00	-3.01%	14,387
Jan 20, 2026	142.58	146.40	140.44	146.40	146.40	1.30%	34,715
Jan 19, 2026	144.04	145.90	142.96	144.52	144.52	-3.95%	17,118