Palantir Technologies Inc. (SWX:PLTR)
Switzerland · Delayed Price · Currency is CHF 142.24
+2.26 (1.61%)
Last updated: Aug 4, 2026, 9:01 AM CET
SWX:PLTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | 1.61% | - |
| Aug 20, 2026 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | -0.33% | - |
| Aug 19, 2026 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | - | - |
| Aug 18, 2026 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | -1.25% | - |
| Aug 17, 2026 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | -0.78% | - |
| Aug 14, 2026 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | 2.01% | - |
| Aug 13, 2026 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | 1.61% | - |
| Aug 12, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -2.99% | - |
| Aug 11, 2026 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | -0.71% | - |
| Aug 10, 2026 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | 5.39% | - |
| Aug 7, 2026 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | 6.37% | - |
| Aug 6, 2026 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | -0.28% | - |
| Aug 5, 2026 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | 9.59% | - |
| Aug 4, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 15.79% | 200 |
| Aug 3, 2026 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | 3.66% | - |
| Jul 31, 2026 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | -0.22% | - |
| Jul 30, 2026 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | -3.82% | - |
| Jul 29, 2026 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | 0.28% | - |
| Jul 28, 2026 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | -4.03% | - |
| Jul 27, 2026 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | 4.53% | - |
| Jul 24, 2026 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | 2.17% | - |
| Jul 23, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | -4.30% | - |
| Jul 22, 2026 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | -4.17% | - |
| Jul 21, 2026 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | 1.93% | - |
| Jul 20, 2026 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | -0.39% | 50 |
| Jul 17, 2026 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | -1.01% | - |
| Jul 16, 2026 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | -0.06% | - |
| Jul 15, 2026 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | 0.86% | - |
| Jul 14, 2026 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | 1.02% | - |
| Jul 13, 2026 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | 3.35% | - |
| Jul 10, 2026 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | -0.37% | - |
| Jul 9, 2026 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | -1.80% | - |
| Jul 8, 2026 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | -4.24% | - |
| Jul 7, 2026 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | 1.85% | - |
| Jul 6, 2026 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 3.62% | - |
| Jul 3, 2026 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - | - |
| Jul 2, 2026 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | 0.49% | - |
| Jul 1, 2026 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | 8.93% | - |
| Jun 30, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 0.90% | - |
| Jun 29, 2026 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | 3.27% | - |
| Jun 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 3.38% | - |
| Jun 25, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | -7.48% | - |
| Jun 24, 2026 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | -1.91% | - |
| Jun 23, 2026 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | -3.43% | - |
| Jun 22, 2026 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | -2.24% | - |
| Jun 19, 2026 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - | - |
| Jun 18, 2026 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | -3.89% | - |
| Jun 17, 2026 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | 1.46% | - |
| Jun 16, 2026 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | -0.89% | - |
| Jun 15, 2026 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | 0.74% | - |