VIE:PLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	147.08	150.20	146.82	150.20	150.20	1.14%	693
Aug 18, 2026	147.62	148.60	147.48	148.50	148.50	-1.73%	691
Aug 17, 2026	149.78	151.66	148.96	151.12	151.12	-1.22%	1,141
Aug 14, 2026	154.18	155.46	152.98	152.98	152.98	1.45%	350
Aug 13, 2026	147.52	152.02	147.52	150.80	150.80	2.60%	983
Aug 12, 2026	149.94	149.94	145.80	146.98	146.98	-4.71%	1,618
Aug 11, 2026	149.54	154.24	149.42	154.24	154.24	-0.03%	860
Aug 10, 2026	148.96	154.28	145.90	154.28	154.28	5.63%	1,961
Aug 7, 2026	135.94	146.06	135.20	146.06	146.06	7.27%	1,255
Aug 6, 2026	136.12	136.32	132.78	136.16	136.16	-1.29%	1,016
Aug 5, 2026	138.78	141.20	137.00	137.94	137.94	-0.03%	2,259
Aug 4, 2026	126.06	137.98	125.60	137.98	137.98	26.98%	1,674
Aug 3, 2026	109.24	110.76	108.66	108.66	108.66	3.92%	1,354
Jul 31, 2026	106.86	107.44	104.56	104.56	104.56	-0.57%	738
Jul 30, 2026	107.80	107.80	105.16	105.16	105.16	-3.93%	502
Jul 29, 2026	109.14	109.74	107.98	109.46	109.46	1.11%	766
Jul 28, 2026	115.94	116.18	104.60	108.26	108.26	-3.30%	1,606
Jul 27, 2026	109.18	112.16	108.98	111.96	111.96	2.89%	999
Jul 24, 2026	108.10	110.18	107.48	108.82	108.82	-1.66%	1,406
Jul 23, 2026	109.48	110.82	109.40	110.66	110.66	-0.54%	984
Jul 22, 2026	116.20	116.60	111.26	111.26	111.26	-4.84%	661
Jul 21, 2026	117.48	117.96	116.84	116.92	116.92	0.19%	1,550
Jul 20, 2026	115.06	117.92	114.20	116.70	116.70	1.44%	1,988
Jul 17, 2026	114.88	115.40	113.52	115.04	115.04	-0.76%	736
Jul 16, 2026	116.84	117.92	114.78	115.92	115.92	-0.77%	940
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