BIT:1PLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	169.08	170.14	167.12	168.08	168.08	-0.52%	5,488
Sep 24, 2026	167.80	169.32	165.16	168.96	168.96	0.48%	16,380
Sep 23, 2026	161.70	169.76	160.54	168.16	168.16	4.46%	23,967
Sep 22, 2026	160.00	161.84	159.36	160.98	160.98	1.54%	9,279
Sep 21, 2026	154.98	158.94	154.20	158.54	158.54	3.57%	12,635
Sep 18, 2026	153.70	155.00	150.12	153.08	153.08	-0.49%	7,812
Sep 17, 2026	153.46	154.50	150.32	153.84	153.84	3.00%	12,556
Sep 16, 2026	149.78	150.06	146.72	149.36	149.36	0.09%	9,860
Sep 15, 2026	148.44	149.70	147.06	149.22	149.22	0.32%	14,209
Sep 14, 2026	144.82	148.74	144.34	148.74	148.74	3.45%	17,815
Sep 11, 2026	143.76	145.42	142.42	143.78	143.78	-0.22%	12,099
Sep 10, 2026	145.78	146.14	141.24	144.10	144.10	-2.04%	23,264
Sep 9, 2026	146.72	147.54	144.84	147.10	147.10	-0.26%	16,751
Sep 8, 2026	149.06	151.10	147.26	147.48	147.48	-1.68%	20,002
Sep 7, 2026	151.90	151.90	148.90	150.00	150.00	-0.98%	3,530
Sep 4, 2026	156.66	156.68	151.22	151.48	151.48	-3.76%	20,726
Sep 3, 2026	146.18	159.72	146.18	157.40	157.40	8.61%	34,939
Sep 2, 2026	154.36	154.84	144.92	144.92	144.92	-8.63%	14,807
Sep 1, 2026	159.92	160.50	156.56	158.60	158.60	-0.79%	14,993
Aug 31, 2026	158.88	160.60	158.00	159.86	159.86	-1.42%	12,949
Aug 28, 2026	159.04	162.16	158.36	162.16	162.16	2.61%	25,565
Aug 27, 2026	151.22	159.22	151.22	158.04	158.04	5.61%	32,231
Aug 26, 2026	147.52	151.24	144.84	149.64	149.64	0.47%	29,376
Aug 25, 2026	151.82	154.12	148.54	148.94	148.94	-2.01%	15,922
Aug 24, 2026	153.50	154.04	146.92	152.00	152.00	-0.65%	19,972
Aug 21, 2026	148.88	153.00	147.92	153.00	153.00	2.40%	21,242
Aug 20, 2026	149.44	150.88	147.38	149.42	149.42	-0.56%	20,351
Aug 19, 2026	147.00	151.50	146.00	150.26	150.26	1.12%	22,756
Aug 18, 2026	147.72	150.82	146.40	148.60	148.60	-1.78%	21,003
Aug 17, 2026	149.16	152.00	148.50	151.30	151.30	-1.12%	21,273
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