TSX:PLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	14.36	14.63	14.35	14.47	14.47	1.47%	204,688
Oct 5, 2026	14.27	14.50	14.14	14.26	14.26	0.35%	132,033
Oct 2, 2026	14.58	14.69	14.19	14.21	14.21	-0.84%	161,639
Oct 1, 2026	14.33	14.44	14.07	14.33	14.33	1.63%	436,838
Sep 30, 2026	14.16	14.37	14.09	14.10	14.10	0.14%	262,823
Sep 29, 2026	14.10	14.16	13.92	14.08	14.08	-0.35%	163,970
Sep 28, 2026	14.00	14.31	14.00	14.13	14.13	-1.05%	276,669
Sep 25, 2026	14.53	14.61	14.27	14.28	14.28	-1.65%	299,503
Sep 24, 2026	14.25	14.65	14.19	14.52	14.52	0.41%	296,063
Sep 23, 2026	14.02	14.59	13.79	14.46	14.46	3.88%	552,704
Sep 22, 2026	13.94	13.97	13.72	13.92	13.92	0.94%	268,273
Sep 21, 2026	13.48	13.80	13.34	13.79	13.79	3.14%	256,181
Sep 18, 2026	13.32	13.38	12.97	13.37	13.37	0.68%	398,490
Sep 17, 2026	13.25	13.39	13.05	13.28	13.28	1.07%	437,523
Sep 16, 2026	12.86	13.16	12.73	13.14	13.14	1.08%	259,900
Sep 15, 2026	12.84	13.30	12.78	13.00	13.00	-0.46%	360,130
Sep 14, 2026	12.78	13.13	12.55	13.06	13.06	3.57%	335,518
Sep 11, 2026	12.65	12.70	12.47	12.61	12.61	0.80%	128,238
Sep 10, 2026	12.58	12.74	12.42	12.51	12.51	-2.11%	203,869
Sep 9, 2026	12.91	12.95	12.71	12.78	12.78	-0.62%	183,563
Sep 8, 2026	13.10	13.24	12.83	12.86	12.86	-2.06%	330,790
Sep 4, 2026	13.61	13.70	13.10	13.13	13.13	-4.51%	415,950
Sep 3, 2026	12.96	14.00	12.96	13.75	13.75	7.67%	645,075
Sep 2, 2026	13.37	13.37	12.50	12.77	12.77	-5.90%	551,720
Sep 1, 2026	13.80	14.05	13.55	13.57	13.57	-3.49%	377,626
Aug 31, 2026	13.94	14.15	13.86	14.06	14.06	0.21%	287,804
Aug 28, 2026	13.97	14.20	13.90	14.03	14.03	0.07%	286,825
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