BIT:1PLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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