VIE:PLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	116.16	117.86	116.16	116.82	116.82	1.04%	1,133
Jul 14, 2026	113.20	116.34	107.42	115.62	115.62	1.19%	4,339
Jul 13, 2026	111.62	114.26	111.12	114.26	114.26	3.37%	1,475
Jul 10, 2026	112.46	115.16	110.36	110.54	110.54	-0.22%	2,396
Jul 9, 2026	116.04	116.04	110.78	110.78	110.78	-1.63%	996
Jul 8, 2026	117.10	117.14	111.74	112.62	112.62	-5.12%	3,131
Jul 7, 2026	116.76	118.86	115.58	118.70	118.70	2.05%	7,445
Jul 6, 2026	112.56	116.58	111.20	116.32	116.32	3.38%	3,659
Jul 3, 2026	113.10	113.10	111.54	112.52	112.52	-0.34%	855
Jul 2, 2026	109.78	115.98	109.72	112.90	112.90	0.91%	15,706
Jul 1, 2026	103.28	111.88	103.28	111.88	111.88	8.81%	3,054
Jun 30, 2026	102.70	102.82	100.64	102.82	102.82	0.98%	2,098
Jun 29, 2026	100.56	103.78	100.32	101.82	101.82	2.34%	2,695
Jun 26, 2026	94.73	100.00	94.73	99.49	99.49	5.26%	1,702
Jun 25, 2026	99.48	99.63	93.79	94.52	94.52	-6.60%	2,320
Jun 24, 2026	102.94	103.68	100.40	101.20	101.20	-2.71%	5,017
Jun 23, 2026	103.00	105.86	102.92	104.02	104.02	-3.15%	4,344
Jun 22, 2026	111.08	111.46	106.92	107.40	107.40	-3.71%	498
Jun 19, 2026	111.38	111.96	111.22	111.54	111.54	1.16%	639
Jun 18, 2026	114.50	114.52	110.26	110.26	110.26	-5.39%	646
Jun 17, 2026	114.82	116.54	112.98	116.54	116.54	3.10%	607
Jun 16, 2026	117.06	118.94	113.04	113.04	113.04	-2.20%	262
Jun 15, 2026	112.66	115.58	111.84	115.58	115.58	3.21%	876
Jun 12, 2026	113.26	114.08	110.24	111.98	111.98	-0.74%	935
Jun 11, 2026	113.64	113.66	111.22	112.82	112.82	-1.29%	1,162
Jun 10, 2026	113.94	114.76	111.42	114.30	114.30	0.46%	906
Jun 9, 2026	118.50	118.50	113.58	113.78	113.78	-3.59%	1,258
Jun 8, 2026	117.04	119.02	115.02	118.02	118.02	-1.02%	1,254
Jun 5, 2026	120.12	122.22	119.24	119.24	119.24	-2.88%	937
Jun 4, 2026	122.32	125.32	121.36	122.78	122.78	-1.76%	1,758
Jun 3, 2026	129.48	130.52	124.98	124.98	124.98	-3.70%	431
Jun 2, 2026	135.10	135.74	129.78	129.78	129.78	-7.21%	765
Jun 1, 2026	137.90	140.00	135.86	139.86	139.86	4.11%	919
May 29, 2026	123.82	134.34	123.82	134.34	134.34	13.81%	429
May 28, 2026	114.60	119.00	114.60	118.04	118.04	2.59%	578
May 27, 2026	116.24	116.36	113.42	115.06	115.06	-3.00%	906
May 26, 2026	117.46	118.62	116.44	118.62	118.62	-0.90%	932
May 25, 2026	119.06	119.96	119.06	119.70	119.70	1.70%	375
May 22, 2026	119.02	119.50	117.70	117.70	117.70	-0.76%	324
May 21, 2026	116.64	118.60	116.40	118.60	118.60	1.13%	395
May 20, 2026	116.62	117.28	115.46	117.28	117.28	1.07%	714
May 19, 2026	115.34	118.14	115.34	116.04	116.04	1.79%	1,227
May 18, 2026	114.80	115.10	112.92	114.00	114.00	-1.08%	1,062
May 15, 2026	113.10	115.24	112.76	115.24	115.24	1.32%	1,276
May 14, 2026	110.84	113.74	110.84	113.74	113.74	2.27%	737
May 13, 2026	115.88	118.46	111.22	111.22	111.22	-2.76%	443
May 12, 2026	115.08	116.52	114.38	114.38	114.38	0.21%	1,114
May 11, 2026	115.38	115.80	112.96	114.14	114.14	-1.69%	1,067
May 8, 2026	116.86	117.00	113.30	116.10	116.10	-2.09%	3,396
May 7, 2026	114.28	118.78	114.28	118.58	118.58	4.66%	891