Palantir Technologies Inc. (SWX:PLTR)
Switzerland · Delayed Price · Currency is CHF 116.54
+0.40 (0.34%)
At close: Apr 2, 2026
SWX:PLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | 1.65% | 19 |
| Mar 31, 2026 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - | - |
| Mar 30, 2026 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | -0.91% | - |
| Mar 27, 2026 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | -3.45% | - |
| Mar 26, 2026 | 119.43 | 119.43 | 119.43 | 119.43 | 119.43 | -2.76% | - |
| Mar 25, 2026 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | 0.26% | - |
| Mar 24, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -0.27% | - |
| Mar 23, 2026 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | 0.94% | - |
| Mar 20, 2026 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | -0.40% | - |
| Mar 19, 2026 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - | - |
| Mar 18, 2026 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - | - |
| Mar 17, 2026 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | 1.72% | - |
| Mar 16, 2026 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | - | - |
| Mar 13, 2026 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | -0.14% | - |
| Mar 12, 2026 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | 2.01% | - |
| Mar 11, 2026 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | -6.49% | - |
| Mar 10, 2026 | 126.09 | 126.09 | 126.09 | 126.09 | 126.09 | 5.55% | 33 |
| Mar 9, 2026 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - | - |
| Mar 6, 2026 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | 1.22% | - |
| Mar 5, 2026 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - | - |
| Mar 4, 2026 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | 5.07% | - |
| Mar 3, 2026 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | - | - |
| Mar 2, 2026 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | 7.46% | - |
| Feb 27, 2026 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | 0.37% | - |
| Feb 26, 2026 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | 0.27% | - |
| Feb 25, 2026 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | 3.43% | - |
| Feb 24, 2026 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | -3.91% | - |
| Feb 23, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - | - |
| Feb 20, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.50% | - |
| Feb 19, 2026 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | -1.57% | - |
| Feb 18, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 5.69% | - |
| Feb 17, 2026 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | 0.82% | - |
| Feb 16, 2026 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - | - |
| Feb 13, 2026 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | 2.18% | 5 |
| Feb 12, 2026 | 103.25 | 103.25 | 98.00 | 98.00 | 98.00 | -6.08% | 59 |
| Feb 11, 2026 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | -4.01% | - |
| Feb 10, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -2.50% | - |
| Feb 9, 2026 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | 6.14% | 5 |
| Feb 6, 2026 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | 1.00% | - |
| Feb 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -5.14% | - |
| Feb 4, 2026 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | -7.83% | - |
| Feb 3, 2026 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | 1.74% | - |
| Feb 2, 2026 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | - | - |
| 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% | - |