Palantir Technologies Inc. (SWX:PLTR)
Switzerland · Delayed Price · Currency is CHF 157.52
+0.18 (0.11%)
At close: Oct 2, 2026
SWX:PLTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | -0.78% | - |
| Sep 30, 2026 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | 1.84% | - |
| Sep 29, 2026 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | -0.97% | - |
| Sep 28, 2026 | 157.24 | 157.24 | 157.24 | 157.24 | 157.24 | -0.78% | - |
| Sep 25, 2026 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - | - |
| Sep 24, 2026 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | 0.67% | - |
| Sep 23, 2026 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | 4.53% | - |
| Sep 22, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 1.18% | - |
| Sep 21, 2026 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | 2.62% | - |
| Sep 18, 2026 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | - | - |
| Sep 17, 2026 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | 3.20% | - |
| Sep 16, 2026 | 140.54 | 140.54 | 140.54 | 140.54 | 140.54 | 0.14% | - |
| Sep 15, 2026 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | 0.73% | - |
| Sep 14, 2026 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | 2.13% | - |
| Sep 11, 2026 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | - | - |
| Sep 10, 2026 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | -1.83% | - |
| Sep 9, 2026 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | -0.10% | - |
| Sep 8, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | -2.45% | - |
| Sep 7, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -0.31% | - |
| Sep 4, 2026 | 143.04 | 143.04 | 143.04 | 143.04 | 143.04 | -3.16% | - |
| Sep 3, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 7.22% | - |
| Sep 2, 2026 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | -8.05% | - |
| Sep 1, 2026 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | -0.68% | - |
| Aug 31, 2026 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | -0.46% | - |
| Aug 28, 2026 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | 2.50% | - |
| Aug 27, 2026 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | 5.48% | - |
| Aug 26, 2026 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - | - |
| Aug 25, 2026 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | -1.46% | - |
| Aug 24, 2026 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | - | - |
| 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% | - |