BIT:1PLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	153.76	155.50	152.16	153.02	153.02	1.10%	22,577
Aug 13, 2026	147.64	153.14	147.64	151.36	151.36	3.08%	23,568
Aug 12, 2026	149.66	151.30	145.80	146.84	146.84	-3.10%	44,042
Aug 11, 2026	149.52	154.04	148.70	151.54	151.54	-1.60%	41,786
Aug 10, 2026	149.10	155.48	145.76	154.00	154.00	5.28%	52,894
Aug 7, 2026	135.84	148.00	135.84	146.28	146.28	7.45%	60,072
Aug 6, 2026	135.84	136.90	132.48	136.14	136.14	-1.63%	54,703
Aug 5, 2026	138.58	143.82	137.02	138.40	138.40	0.58%	77,013
Aug 4, 2026	126.50	139.20	124.26	137.60	137.60	26.70%	231,268
Aug 3, 2026	108.16	110.72	107.42	108.60	108.60	3.76%	52,063
Jul 31, 2026	107.04	108.64	104.22	104.66	104.66	-0.83%	58,376
Jul 30, 2026	107.70	107.94	104.60	105.54	105.54	-3.63%	57,991
Jul 29, 2026	109.00	110.20	107.78	109.52	109.52	0.77%	52,189
Jul 28, 2026	115.74	116.76	103.76	108.68	108.68	-4.47%	88,993
Jul 27, 2026	109.20	114.10	108.76	113.76	113.76	4.52%	42,915
Jul 24, 2026	108.04	110.26	107.38	108.84	108.84	2.06%	36,235
Jul 23, 2026	109.38	111.14	106.30	106.64	106.64	-3.58%	49,885
Jul 22, 2026	116.34	116.72	110.60	110.60	110.60	-5.37%	36,639
Jul 21, 2026	117.46	117.86	115.18	116.88	116.88	0.10%	27,016
Jul 20, 2026	115.14	118.12	113.64	116.76	116.76	1.53%	26,947
Jul 17, 2026	114.76	116.00	113.00	115.00	115.00	-1.00%	37,610
Jul 16, 2026	117.00	118.10	112.44	116.16	116.16	-0.75%	24,164
Jul 15, 2026	116.26	119.50	115.86	117.04	117.04	1.69%	41,232
Jul 14, 2026	113.14	117.00	107.32	115.10	115.10	0.65%	94,142
Jul 13, 2026	111.50	114.36	110.54	114.36	114.36	3.49%	53,496
Jul 10, 2026	112.46	115.36	110.26	110.50	110.50	-0.32%	33,721
Jul 9, 2026	115.76	116.18	109.04	110.86	110.86	-1.51%	35,069
Jul 8, 2026	117.30	117.30	111.20	112.56	112.56	-5.03%	48,468
Jul 7, 2026	116.84	118.82	115.76	118.52	118.52	2.03%	25,161
Jul 6, 2026	112.54	116.56	111.00	116.16	116.16	3.90%	56,053
Jul 3, 2026	112.52	113.04	111.52	111.80	111.80	-0.94%	6,837
Jul 2, 2026	109.74	115.62	109.36	112.86	112.86	1.07%	105,512
Jul 1, 2026	103.38	112.18	103.08	111.66	111.66	8.72%	59,802
Jun 30, 2026	102.52	102.86	100.38	102.70	102.70	1.24%	16,973
Jun 29, 2026	100.68	104.24	100.00	101.44	101.44	2.05%	51,440
Jun 26, 2026	94.81	99.40	94.65	99.40	99.40	5.24%	32,723
Jun 25, 2026	99.82	99.86	93.66	94.45	94.45	-6.50%	52,170
Jun 24, 2026	103.14	103.84	100.16	101.02	101.02	-2.94%	39,958
Jun 23, 2026	102.98	105.86	102.68	104.08	104.08	-3.15%	46,957
Jun 22, 2026	110.96	112.68	106.78	107.46	107.46	-3.57%	33,755
Jun 19, 2026	114.04	114.04	110.90	111.44	111.44	1.13%	4,284
Jun 18, 2026	114.66	114.82	109.04	110.20	110.20	-5.49%	54,173
Jun 17, 2026	115.00	117.26	112.86	116.60	116.60	2.95%	41,468
Jun 16, 2026	117.30	117.50	111.76	113.26	113.26	-1.96%	45,489
Jun 15, 2026	112.62	115.86	111.76	115.52	115.52	3.36%	30,874
Jun 12, 2026	113.48	114.46	110.02	111.76	111.76	-0.78%	31,474
Jun 11, 2026	113.54	113.88	110.64	112.64	112.64	-1.35%	53,572
Jun 10, 2026	114.28	115.16	111.42	114.18	114.18	1.08%	33,351
Jun 9, 2026	118.36	118.60	112.96	112.96	112.96	-4.37%	45,526
Jun 8, 2026	116.84	119.18	116.56	118.12	118.12	-0.74%	18,879