VIE:PLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	175.92	178.56	173.98	174.02	174.02	-0.11%	904
Oct 28, 2026	178.30	178.48	174.22	174.22	174.22	-3.23%	269
Oct 27, 2026	177.08	180.58	177.04	180.04	180.04	2.49%	356
Oct 23, 2026	174.92	175.66	172.76	175.66	175.66	-0.64%	191
Oct 22, 2026	175.46	180.18	175.46	176.80	176.80	3.57%	257
Oct 21, 2026	172.40	172.40	170.70	170.70	170.70	-1.47%	122
Oct 20, 2026	173.18	173.62	171.16	173.24	173.24	-0.76%	382
Oct 19, 2026	168.62	174.56	165.56	174.56	174.56	4.23%	575
Oct 16, 2026	178.82	179.84	167.48	167.48	167.48	-5.01%	539
Oct 15, 2026	176.14	177.52	172.92	176.32	176.32	-4.21%	1,084
Oct 14, 2026	187.24	187.24	184.06	184.06	184.06	-0.96%	334
Oct 13, 2026	186.40	187.44	184.34	185.84	185.84	-0.26%	573
Oct 12, 2026	186.44	186.94	184.88	186.32	186.32	1.74%	677
Oct 9, 2026	177.12	183.14	177.12	183.14	183.14	3.04%	697
Oct 8, 2026	172.24	179.42	172.24	177.74	177.74	3.78%	1,712
Oct 7, 2026	171.00	172.82	170.30	171.26	171.26	0.13%	1,032
Oct 6, 2026	168.90	171.42	168.90	171.04	171.04	1.85%	186
Oct 5, 2026	168.60	171.62	167.94	167.94	167.94	-0.80%	1,464
Oct 2, 2026	169.66	171.18	169.30	169.30	169.30	0.97%	242
Oct 1, 2026	166.12	168.70	164.92	167.68	167.68	-0.10%	1,584
Sep 30, 2026	164.70	168.00	163.86	167.84	167.84	2.29%	1,433
Sep 29, 2026	164.36	165.78	163.64	164.08	164.08	-1.01%	515
Sep 28, 2026	165.72	166.26	163.70	165.76	165.76	-1.54%	1,154
Sep 25, 2026	169.18	169.38	167.58	168.36	168.36	-0.21%	511
Sep 24, 2026	167.38	168.82	165.60	168.72	168.72	0.30%	1,112
Sep 23, 2026	162.00	168.88	162.00	168.22	168.22	4.52%	206
Sep 22, 2026	159.98	161.56	159.54	160.94	160.94	1.44%	1,186
Sep 21, 2026	155.14	158.66	155.14	158.66	158.66	3.59%	465
Sep 18, 2026	153.62	154.50	150.20	153.16	153.16	-0.53%	778
Sep 17, 2026	153.72	154.48	151.30	153.98	153.98	3.12%	1,901
Sep 16, 2026	149.90	149.90	147.80	149.32	149.32	0.31%	842
Sep 15, 2026	148.72	148.86	147.60	148.86	148.86	0.16%	1,103
Sep 14, 2026	144.28	148.62	144.28	148.62	148.62	2.41%	2,082
Sep 11, 2026	143.62	145.12	143.32	145.12	145.12	0.68%	734
Sep 10, 2026	145.70	145.70	143.22	144.14	144.14	-1.95%	820
Sep 9, 2026	146.94	147.44	146.72	147.00	147.00	-0.26%	487
Sep 8, 2026	149.22	150.06	147.38	147.38	147.38	-2.38%	830
Sep 7, 2026	151.40	151.40	149.30	150.98	150.98	-0.20%	1,001
Sep 4, 2026	156.54	156.54	151.28	151.28	151.28	-4.01%	297
Sep 3, 2026	146.54	159.30	145.46	157.60	157.60	5.35%	709
Sep 2, 2026	154.74	154.80	149.24	149.60	149.60	-5.72%	861
Sep 1, 2026	159.96	159.96	157.06	158.68	158.68	-0.81%	883
Aug 31, 2026	159.36	159.98	157.76	159.98	159.98	-1.42%	1,059
Aug 28, 2026	159.08	162.28	158.20	162.28	162.28	2.58%	436
Aug 27, 2026	151.46	159.06	151.32	158.20	158.20	5.81%	1,670
Aug 26, 2026	147.40	149.52	145.68	149.52	149.52	0.24%	840
Aug 25, 2026	151.60	151.66	148.58	149.16	149.16	-1.87%	694
Aug 24, 2026	153.16	153.68	148.60	152.00	152.00	-0.45%	425
Aug 21, 2026	149.14	152.68	149.04	152.68	152.68	2.20%	871
Aug 20, 2026	149.58	150.00	148.88	149.40	149.40	-0.53%	815