PLTR · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $145.15 | $164.52 | $143.28 | $162.66 | +29.45% | 175.03M |
| Aug 3, 2026 | $126.70 | $126.97 | $123.66 | $125.65 | +2.10% | 77.28M |
| Jul 31, 2026 | $122.29 | $123.39 | $119.62 | $123.06 | +0.65% | 29.09M |
| Jul 30, 2026 | $121.14 | $123.67 | $120.27 | $122.26 | -0.60% | 27.80M |
| Jul 29, 2026 | $124.00 | $127.28 | $122.45 | $123.00 | -0.43% | 27.21M |
| Jul 28, 2026 | $125.84 | $127.19 | $117.89 | $123.53 | -6.08% | 43.60M |
| Jul 27, 2026 | $126.16 | $132.41 | $125.31 | $131.53 | +7.00% | 36.71M |
| Jul 24, 2026 | $125.17 | $125.31 | $122.02 | $122.92 | -0.36% | 21.18M |
| Jul 23, 2026 | $125.94 | $126.40 | $120.73 | $123.37 | -0.96% | 29.76M |
| Jul 22, 2026 | $132.22 | $132.35 | $123.45 | $124.57 | -6.10% | 38.59M |
| Jul 21, 2026 | $133.83 | $134.68 | $131.23 | $132.66 | -1.62% | 23.16M |
| Jul 20, 2026 | $131.88 | $136.62 | $131.82 | $134.85 | +1.87% | 30.57M |
| Jul 17, 2026 | $131.79 | $134.77 | $129.05 | $132.38 | -1.53% | 31.88M |
| Jul 16, 2026 | $133.08 | $136.21 | $128.68 | $134.44 | +0.51% | 28.95M |
| Jul 15, 2026 | $134.34 | $136.88 | $132.88 | $133.76 | +0.03% | 26.06M |
| Jul 14, 2026 | $123.61 | $135.79 | $122.64 | $133.72 | +2.83% | 49.96M |
| Jul 13, 2026 | $127.30 | $130.72 | $126.20 | $130.04 | +2.56% | 39.79M |
| Jul 10, 2026 | $132.14 | $132.28 | $125.77 | $126.79 | -1.74% | 31.16M |
| Jul 9, 2026 | $127.72 | $129.19 | $124.81 | $129.04 | -2.41% | 35.29M |
| Jul 8, 2026 | $129.49 | $132.39 | $126.71 | $132.22 | -1.60% | 40.59M |
| Jul 7, 2026 | $133.73 | $138.90 | $131.46 | $134.37 | +1.38% | 52.57M |
| Jul 6, 2026 | $127.24 | $134.07 | $126.64 | $132.54 | +2.51% | 37.36M |
| Jul 2, 2026 | $128.99 | $132.88 | $127.95 | $129.30 | +2.84% | 60.79M |
| Jul 1, 2026 | $120.05 | $128.25 | $119.35 | $125.73 | +7.77% | 58.56M |
| Jun 30, 2026 | $114.95 | $118.70 | $114.57 | $116.67 | +0.84% | 38.07M |
| Jun 29, 2026 | $116.23 | $119.08 | $114.70 | $115.70 | +2.45% | 45.02M |
| Jun 26, 2026 | $109.04 | $114.08 | $108.47 | $112.93 | +5.28% | 61.36M |
| Jun 25, 2026 | $111.38 | $112.15 | $106.37 | $107.27 | -5.49% | 61.84M |
| Jun 24, 2026 | $114.12 | $118.00 | $112.25 | $113.50 | -2.74% | 46.52M |
| Jun 23, 2026 | $120.15 | $120.94 | $116.18 | $116.70 | -2.34% | 44.66M |
| Jun 22, 2026 | $125.74 | $128.87 | $119.20 | $119.50 | -6.98% | 56.92M |
| Jun 18, 2026 | $130.84 | $131.43 | $125.01 | $128.47 | -1.65% | 55.34M |
| Jun 17, 2026 | $131.76 | $136.10 | $129.92 | $130.63 | -1.97% | 32.29M |
| Jun 16, 2026 | $134.59 | $134.59 | $129.62 | $133.25 | -1.08% | 30.41M |
| Jun 15, 2026 | $130.02 | $134.98 | $129.70 | $134.71 | +5.25% | 41.75M |
| Jun 12, 2026 | $130.92 | $131.09 | $126.65 | $127.99 | -2.36% | 35.47M |
| Jun 11, 2026 | $128.78 | $131.52 | $127.17 | $131.08 | +0.67% | 27.55M |
| Jun 10, 2026 | $129.33 | $133.19 | $128.80 | $130.21 | -1.41% | 30.61M |
| Jun 9, 2026 | $134.87 | $136.99 | $127.35 | $132.07 | -3.22% | 38.68M |
| Jun 8, 2026 | $135.68 | $137.76 | $135.28 | $136.47 | +0.69% | 26.98M |
| Jun 5, 2026 | $140.33 | $141.97 | $134.03 | $135.53 | -4.35% | 38.28M |
| Jun 4, 2026 | $145.46 | $146.37 | $140.27 | $141.70 | -0.35% | 40.83M |
| Jun 3, 2026 | $149.70 | $151.68 | $141.25 | $142.20 | -6.55% | 41.07M |
| Jun 2, 2026 | $156.69 | $159.55 | $149.80 | $152.17 | -5.28% | 43.16M |
| Jun 1, 2026 | $159.98 | $163.70 | $155.88 | $160.65 | +2.63% | 57.65M |
| May 29, 2026 | $147.83 | $157.78 | $145.79 | $156.54 | +9.21% | 92.20M |
| May 28, 2026 | $133.16 | $145.00 | $133.00 | $143.34 | +8.17% | 52.09M |
| May 27, 2026 | $133.30 | $135.73 | $131.63 | $132.51 | -2.99% | 34.16M |
| May 26, 2026 | $136.16 | $138.68 | $133.30 | $136.60 | -0.20% | 31.72M |
| May 22, 2026 | $137.43 | $139.02 | $134.30 | $136.88 | -0.39% | 27.58M |
| May 21, 2026 | $135.80 | $138.55 | $135.42 | $137.42 | +0.19% | 24.31M |
| May 20, 2026 | $134.15 | $137.24 | $132.42 | $137.15 | +1.40% | 31.31M |
| May 19, 2026 | $135.17 | $137.47 | $133.60 | $135.26 | +0.09% | 29.78M |
| May 18, 2026 | $132.50 | $135.94 | $131.33 | $135.14 | +0.86% | 32.03M |
| May 15, 2026 | $132.80 | $135.64 | $132.29 | $133.99 | +0.19% | 32.63M |
| May 14, 2026 | $129.65 | $134.48 | $129.45 | $133.73 | +2.83% | 37.05M |
| May 13, 2026 | $134.01 | $136.99 | $128.75 | $130.05 | -4.37% | 55.19M |
| May 12, 2026 | $136.60 | $137.43 | $133.46 | $136.00 | -0.65% | 38.78M |
| May 11, 2026 | $134.91 | $137.14 | $132.77 | $136.89 | -0.66% | 41.41M |
| May 8, 2026 | $135.87 | $137.88 | $133.02 | $137.80 | — | 41.75M |
