TSX:PLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	13.54	14.08	13.44	14.02	14.02	4.63%	546,407
Aug 26, 2026	12.90	13.46	12.75	13.40	13.40	2.84%	434,785
Aug 25, 2026	13.28	13.56	13.00	13.03	13.03	-1.81%	280,720
Aug 24, 2026	13.38	13.47	12.92	13.27	13.27	-2.28%	392,056
Aug 21, 2026	13.10	13.73	13.02	13.58	13.58	3.51%	486,621
Aug 20, 2026	13.23	13.31	13.00	13.12	13.12	-0.76%	165,561
Aug 19, 2026	13.01	13.33	12.84	13.22	13.22	2.16%	362,038
Aug 18, 2026	12.93	13.21	12.89	12.94	12.94	-0.69%	167,315
Aug 17, 2026	13.12	13.30	13.01	13.03	13.03	-0.76%	286,196
Aug 14, 2026	13.51	13.58	13.12	13.13	13.13	-2.81%	202,646
Aug 13, 2026	13.08	13.57	13.00	13.51	13.51	4.65%	328,033
Aug 12, 2026	13.11	13.20	12.71	12.91	12.91	-2.09%	473,734
Aug 11, 2026	13.14	13.41	13.04	13.19	13.19	-0.26%	362,437
Aug 10, 2026	12.88	13.55	12.88	13.22	13.22	1.85%	692,672
Aug 7, 2026	12.06	13.00	12.06	12.98	12.98	10.37%	946,752
Aug 6, 2026	11.73	11.92	11.53	11.76	11.76	-2.00%	578,512
Aug 5, 2026	12.21	12.54	11.95	12.00	12.00	-2.44%	619,605
Aug 4, 2026	11.24	12.42	11.20	12.30	12.30	32.12%	2,518,807
Jul 31, 2026	9.21	9.32	9.05	9.31	9.31	0.65%	354,915
Jul 30, 2026	9.16	9.34	9.10	9.25	9.25	-0.43%	280,032
Jul 29, 2026	9.34	9.61	9.26	9.29	9.29	-1.06%	283,003
Jul 28, 2026	9.55	9.58	8.92	9.39	9.39	-5.53%	429,985
Jul 27, 2026	9.52	10.00	9.50	9.94	9.94	6.77%	451,918
Jul 24, 2026	9.46	9.47	9.24	9.31	9.31	-0.43%	196,226
Jul 23, 2026	9.51	9.54	9.13	9.35	9.35	-0.95%	386,358
Jul 22, 2026	10.00	10.00	9.35	9.44	9.44	-5.79%	555,062
Jul 21, 2026	10.09	10.16	9.93	10.02	10.02	-1.67%	229,936
Jul 20, 2026	9.98	10.31	9.94	10.19	10.19	1.90%	424,565
Jul 17, 2026	9.97	10.17	9.76	10.00	10.00	-1.67%	267,934
Jul 16, 2026	10.03	10.18	9.73	10.17	10.17	0.69%	283,125
Jul 15, 2026	10.17	10.32	10.05	10.10	10.10	-0.10%	341,434
Jul 14, 2026	9.39	10.25	9.28	10.11	10.11	2.74%	750,730
Jul 13, 2026	9.63	9.88	9.57	9.84	9.84	2.50%	426,567
Jul 10, 2026	9.98	9.98	9.54	9.60	9.60	-1.84%	325,227
Jul 9, 2026	9.70	9.78	9.46	9.78	9.78	-2.40%	443,851
Jul 8, 2026	9.80	10.02	9.60	10.02	10.02	-1.28%	417,535
Jul 7, 2026	10.15	10.49	10.00	10.15	10.15	1.10%	608,828
Jul 6, 2026	9.70	10.15	9.59	10.04	10.04	1.98%	278,398
Jul 3, 2026	9.84	9.90	9.69	9.85	9.85	0.56%	115,121
Jul 2, 2026	9.45	10.01	9.44	9.79	9.79	10.75%	919,212
Jun 30, 2026	8.75	8.99	8.71	8.84	8.84	0.68%	358,604
Jun 29, 2026	8.86	9.00	8.70	8.78	8.78	2.21%	665,718
Jun 26, 2026	8.23	8.64	8.22	8.59	8.59	5.66%	510,195
Jun 25, 2026	8.50	8.50	8.06	8.13	8.13	-5.57%	605,610
Jun 24, 2026	8.63	8.92	8.51	8.61	8.61	-2.82%	364,943
Jun 23, 2026	9.09	9.16	8.81	8.86	8.86	-2.32%	454,387
Jun 22, 2026	9.61	9.75	9.05	9.07	9.07	-6.97%	704,658
Jun 19, 2026	9.84	9.84	9.60	9.75	9.75	-0.10%	68,829
Jun 18, 2026	9.96	9.96	9.47	9.76	9.76	-1.31%	540,497
Jun 17, 2026	10.03	10.31	9.86	9.89	9.89	-2.08%	503,847