BIT:1PLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	114.36	115.70	114.36	115.30	-	0.12%	148,105
May 27, 2026	116.10	116.88	113.12	115.16	115.16	-3.16%	33,572
May 26, 2026	117.46	118.92	114.78	118.92	118.92	-0.49%	38,262
May 25, 2026	119.08	120.02	118.82	119.50	119.50	1.62%	12,709
May 22, 2026	119.06	119.80	116.02	117.60	117.60	-0.61%	53,480
May 21, 2026	116.88	119.42	116.36	118.32	118.32	0.99%	38,910
May 20, 2026	116.82	117.46	114.32	117.16	117.16	0.98%	37,638
May 19, 2026	115.24	118.20	115.20	116.02	116.02	1.47%	34,161
May 18, 2026	114.42	116.50	112.90	114.34	114.34	-0.71%	31,780
May 15, 2026	113.08	116.00	112.50	115.16	115.16	1.09%	41,808
May 14, 2026	110.76	113.92	110.76	113.92	113.92	2.12%	28,221
May 13, 2026	115.96	117.00	110.62	111.56	111.56	-2.50%	52,936
May 12, 2026	115.24	117.00	114.22	114.42	114.42	0.35%	35,230
May 11, 2026	115.48	115.88	112.80	114.02	114.02	-1.71%	42,716
May 8, 2026	117.10	117.12	113.00	116.00	116.00	-2.16%	48,264
May 7, 2026	114.40	119.50	114.06	118.56	118.56	4.85%	58,905
May 6, 2026	113.92	116.16	111.74	113.08	113.08	-3.84%	122,255
May 5, 2026	122.62	124.00	116.74	117.60	117.60	-5.81%	114,779
May 4, 2026	124.88	127.64	124.36	124.86	124.86	5.03%	49,910
Apr 30, 2026	117.10	119.50	116.90	118.88	118.88	1.42%	32,304
Apr 29, 2026	120.34	120.86	115.60	117.22	117.22	-2.69%	23,564
Apr 28, 2026	122.04	122.92	120.20	120.46	120.46	-1.68%	19,434
Apr 27, 2026	120.52	123.42	119.52	122.52	122.52	2.10%	26,961
Apr 24, 2026	122.06	122.92	118.90	120.00	120.00	-3.82%	29,072
Apr 23, 2026	128.50	128.94	123.00	124.76	124.76	-3.11%	29,102
Apr 22, 2026	125.76	129.80	125.34	128.76	128.76	2.52%	24,517
Apr 21, 2026	124.68	127.18	122.42	125.60	125.60	1.95%	16,183
Apr 20, 2026	122.78	124.90	122.28	123.20	123.20	-1.83%	16,102
Apr 17, 2026	121.38	125.50	121.30	125.50	125.50	3.28%	12,812
Apr 16, 2026	121.94	123.02	118.78	121.52	121.52	3.18%	21,836
Apr 15, 2026	115.56	118.32	114.50	117.78	117.78	2.01%	16,923
Apr 14, 2026	112.88	116.50	112.84	115.46	115.46	1.60%	19,860
Apr 13, 2026	110.22	114.20	110.10	113.64	113.64	3.46%	60,353
Apr 10, 2026	111.24	112.04	104.72	109.84	109.84	-2.21%	61,295
Apr 9, 2026	121.22	121.40	110.96	112.32	112.32	-10.47%	45,598
Apr 8, 2026	133.20	133.62	124.56	125.46	125.46	-1.46%	29,038
Apr 7, 2026	127.12	128.00	125.00	127.32	127.32	-0.14%	16,096
Apr 2, 2026	124.00	128.22	122.00	127.50	127.50	0.28%	20,435
Apr 1, 2026	128.46	128.80	124.48	127.14	127.14	2.70%	30,244
Mar 31, 2026	120.24	123.94	119.88	123.80	123.80	-0.31%	19,511
Mar 30, 2026	124.18	126.06	122.58	124.18	124.18	-0.51%	16,901
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