TSX:PLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.62	10.77	10.18	10.31	10.31	-4.23%	699,157
Jun 4, 2026	11.04	11.10	10.66	10.77	10.77	-0.32%	769,065
Jun 3, 2026	11.38	11.49	10.73	10.80	10.80	-6.57%	679,875
Jun 2, 2026	11.92	12.05	11.36	11.56	11.56	-5.09%	840,412
Jun 1, 2026	12.10	12.41	11.84	12.18	12.18	2.44%	950,962
May 29, 2026	11.17	11.96	11.05	11.89	11.89	9.28%	1,801,226
May 28, 2026	10.09	10.88	10.09	10.88	10.88	7.94%	1,041,426
May 27, 2026	10.14	10.31	9.99	10.08	10.08	-2.80%	686,911
May 26, 2026	10.38	10.51	10.12	10.37	10.37	-1.43%	399,326
May 25, 2026	10.62	10.62	10.45	10.52	10.52	1.25%	161,703
May 22, 2026	10.47	10.56	10.22	10.39	10.39	-0.38%	392,316
May 21, 2026	10.35	10.51	10.30	10.43	10.43	0.10%	221,981
May 20, 2026	10.21	10.42	10.07	10.42	10.42	1.36%	339,196
May 19, 2026	10.30	10.44	10.17	10.28	10.28	0.98%	519,212
May 15, 2026	10.08	10.30	10.06	10.18	10.18	0.10%	512,095
May 14, 2026	9.89	10.22	9.87	10.17	10.17	2.62%	566,383
May 13, 2026	10.23	10.42	9.80	9.91	9.91	-4.16%	1,200,536
May 12, 2026	10.36	10.44	10.16	10.34	10.34	-0.67%	525,507
May 11, 2026	10.30	10.41	10.10	10.41	10.41	-0.67%	539,380
May 8, 2026	10.39	10.48	10.13	10.48	10.48	0.58%	599,392
May 7, 2026	10.31	10.72	10.28	10.42	10.42	2.16%	1,056,735
May 6, 2026	10.24	10.34	10.02	10.20	10.20	-1.73%	1,392,447
May 5, 2026	10.74	10.88	10.28	10.38	10.38	-6.99%	1,221,523
May 4, 2026	11.28	11.39	11.07	11.16	11.16	1.27%	772,202
May 1, 2026	10.95	11.14	10.77	11.02	11.02	4.16%	545,668
Apr 30, 2026	10.55	10.67	10.39	10.58	10.58	0.86%	371,672
Apr 29, 2026	10.67	10.67	10.25	10.49	10.49	-2.51%	415,097
Apr 28, 2026	10.81	10.94	10.69	10.76	10.76	-1.19%	277,342
Apr 27, 2026	10.72	11.04	10.72	10.89	10.89	-0.09%	293,709
Apr 24, 2026	10.90	10.91	10.58	10.90	10.90	1.11%	304,516
Apr 23, 2026	11.39	11.39	10.64	10.78	10.78	-7.15%	730,714
Apr 22, 2026	11.34	11.62	11.23	11.61	11.61	4.22%	496,626
Apr 21, 2026	11.20	11.40	10.98	11.14	11.14	0.36%	507,557
Apr 20, 2026	10.99	11.20	10.96	11.10	11.10	-0.36%	380,570
Apr 17, 2026	11.09	11.29	10.93	11.14	11.14	2.48%	631,080
Apr 16, 2026	11.05	11.05	10.63	10.87	10.87	0.09%	809,325
Apr 15, 2026	10.46	10.86	10.30	10.86	10.86	4.93%	698,182
Apr 14, 2026	10.27	10.50	10.22	10.35	10.35	2.27%	674,858
Apr 13, 2026	9.96	10.25	9.85	10.12	10.12	3.69%	707,803
Apr 10, 2026	9.81	9.85	9.37	9.76	9.76	-2.11%	1,733,627
Apr 9, 2026	10.60	10.60	9.82	9.97	9.97	-7.08%	1,733,380
Apr 8, 2026	11.84	11.91	10.61	10.73	10.73	-6.04%	1,058,596
Apr 7, 2026	11.25	11.44	11.03	11.42	11.42	0.97%	175,647
Apr 6, 2026	11.34	11.47	11.19	11.31	11.31	-0.09%	170,087
Apr 2, 2026	10.91	11.32	10.73	11.32	11.32	1.34%	268,816
Apr 1, 2026	11.27	11.30	11.02	11.17	11.17	-0.09%	213,938
Mar 31, 2026	10.68	11.27	10.61	11.18	11.18	6.07%	386,747
Mar 30, 2026	10.97	10.97	10.40	10.54	10.54	-3.39%	462,022
Mar 27, 2026	11.16	11.16	10.82	10.91	10.91	-3.19%	526,535
Mar 26, 2026	11.66	11.67	11.24	11.27	11.27	-4.89%	476,589