Palantir Technologies Inc. (SWX:PLTR)
Switzerland · Delayed Price · Currency is CHF 116.91
+0.93 (0.80%)
At close: Jan 30, 2026
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | 0.80% | 45 |
| Jan 29, 2026 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | -8.07% | - |
| Jan 28, 2026 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | -2.37% | - |
| Jan 27, 2026 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | -0.97% | - |
| Jan 26, 2026 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | -2.28% | 8 |
| Jan 23, 2026 | 133.53 | 133.53 | 133.53 | 133.53 | 133.53 | 0.46% | - |
| Jan 22, 2026 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | -0.21% | - |
| Jan 21, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -2.23% | - |
| Jan 20, 2026 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | -0.20% | - |
| Jan 19, 2026 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | -3.12% | - |
| Jan 16, 2026 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | -0.90% | - |
| Jan 15, 2026 | 142.18 | 142.18 | 142.18 | 142.18 | 142.18 | 0.79% | - |
| Jan 14, 2026 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | -1.33% | - |
| Jan 13, 2026 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - | - |
| Jan 12, 2026 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | -0.17% | - |
| Jan 9, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -0.15% | - |
| Jan 8, 2026 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | -0.93% | - |
| Jan 7, 2026 | 144.77 | 144.77 | 144.77 | 144.77 | 144.77 | 3.38% | - |
| Jan 6, 2026 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - | - |
| Jan 5, 2026 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | -5.51% | - |
| Dec 30, 2025 | 148.19 | 148.19 | 148.19 | 148.19 | 148.19 | - | - |
| Dec 29, 2025 | 148.19 | 148.19 | 148.19 | 148.19 | 148.19 | -2.76% | - |
| Dec 23, 2025 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | - | - |
| Dec 22, 2025 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | 0.90% | - |
| Dec 19, 2025 | 151.03 | 151.03 | 151.03 | 151.03 | 151.03 | 2.78% | - |
| Dec 18, 2025 | 146.94 | 146.94 | 146.94 | 146.94 | 146.94 | 2.04% | - |
| Dec 17, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.31% | - |
| Dec 16, 2025 | 147.41 | 147.41 | 147.41 | 147.41 | 147.41 | -0.08% | - |
| Dec 15, 2025 | 147.53 | 147.53 | 147.53 | 147.53 | 147.53 | 2.69% | - |
| Dec 12, 2025 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | -2.17% | - |
| Dec 11, 2025 | 146.84 | 146.84 | 146.84 | 146.84 | 146.84 | -1.56% | - |
| Dec 10, 2025 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | 0.97% | - |
| Dec 9, 2025 | 147.73 | 147.73 | 147.73 | 147.73 | 147.73 | -0.57% | - |
| Dec 8, 2025 | 148.58 | 148.58 | 148.58 | 148.58 | 148.58 | 3.75% | 165 |
| Dec 5, 2025 | 143.21 | 143.21 | 143.21 | 143.21 | 143.21 | 8.76% | - |
| Dec 4, 2025 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | - | - |
| Dec 3, 2025 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | - | - |
| Dec 2, 2025 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | - | - |