Palantir xStock Historical Data

PLTRx
Download
Date Close Price change Market cap Trading volume
Today $ 132.11
+0.00%
$ 132,109 $ 3,245
Yesterday $ 133.81
+3.21%
$ 133,809 $ 3,149
Jul 2, 2026 $ 130.47
+8.71%
$ 130,465 $ 11,272
Jul 1, 2026 $ 125.98
+7.77%
$ 125,980 $ 23,242
Jun 30, 2026 $ 116.86
+0.49%
$ 116,857 $ 4,544
Jun 29, 2026 $ 114.9
+0.66%
$ 114,900 $ 41,077
Jun 28, 2026 $ 112.86
+1.01%
$ 112,856 $ 1,573
Jun 27, 2026 $ 112.96
+0.08%
$ -- $ 1,090
Jun 26, 2026 $ 114.11
-3.18%
$ 114,110 $ 13,094
Jun 25, 2026 $ 109.02
-4.29%
$ 109,022 $ 61,151
Jun 24, 2026 $ 115.76
-0.52%
$ 115,760 $ 38,382
Jun 23, 2026 $ 116.35
-3.21%
$ 116,352 $ 30,662
Jun 22, 2026 $ 120.3
-8.35%
$ 120,302 $ 25,319
Jun 21, 2026 $ 127.8
-0.02%
$ 127,801 $ 563
Jun 18, 2026 $ 130.12
-1.25%
$ 130,121 $ 34,111
Jun 17, 2026 $ 131.76
-0.38%
$ 131,764 $ 13,349
Jun 16, 2026 $ 131.56
-4.41%
$ 131,558 $ 16,800
Jun 15, 2026 $ 137.63
+7.33%
$ 137,630 $ 12,076
Jun 14, 2026 $ 128.23
+0.44%
$ 128,228 $ 2,933
Jun 13, 2026 $ 127.95
-0.07%
$ 127,951 $ 169
Jun 12, 2026 $ 128.74
-1.27%
$ 128,744 $ 6,432
Jun 11, 2026 $ 129.94
-0.26%
$ 129,937 $ 10,682
Jun 10, 2026 $ 129.98
-0.85%
$ 129,978 $ 11,711
Jun 9, 2026 $ 130.98
-3.74%
$ 130,978 $ 18,383
Jun 8, 2026 $ 136.14
+0.38%
$ 136,139 $ 6,143
Jun 5, 2026 $ 131.51
-7.82%
$ 131,510 $ 4,851
Jun 4, 2026 $ 142.48
+2.73%
$ 142,480 $ 9,221
Jun 3, 2026 $ 138.74
-9.14%
$ 138,740 $ 14,433
Jun 2, 2026 $ 154.66
-0.19%
$ 154,660 $ 18,716
Jun 1, 2026 $ 164.15
+0.76%
$ 164,150 $ 29,839
May 29, 2026 $ 157
+8.85%
$ 157,000 $ 45,750
May 28, 2026 $ 145.99
+9.59%
$ 145,991 $ 13,224
May 27, 2026 $ 133.49
-3.51%
$ -- $ 9,699
May 26, 2026 $ 136.96
-0.39%
$ 136,960 $ 12,692
May 23, 2026 $ 131.32
+0.00%
$ -- $ 8
May 22, 2026 $ 137.5
-0.52%
$ 137,500 $ 1,425
May 21, 2026 $ 137.11
+1.11%
$ -- $ 4,378
May 20, 2026 $ 135.47
-0.06%
$ -- $ 10,581
May 19, 2026 $ 135.55
+1.64%
$ 135,550 $ 15,907
May 18, 2026 $ 136
+0.49%
$ 136,000 $ 11,675
May 16, 2026 $ 129.93
+1.48%
$ -- $ 45
May 15, 2026 $ 135.34
+1.21%
$ 135,340 $ 2,287
May 14, 2026 $ 134.08
+3.15%
$ 134,080 $ 13,982
May 13, 2026 $ 130.33
-4.87%
$ 130,330 $ 12,318
May 12, 2026 $ 137
+0.63%
$ 137,000 $ 18,205
May 11, 2026 $ 136.78
+0.40%
$ 136,780 $ 4,019
May 8, 2026 $ 136
-0.02%
$ 136,000 $ 7,745
May 7, 2026 $ 137.76
+2.52%
$ 137,760 $ 2,698
May 6, 2026 $ 133.24
+0.78%
$ 133,240 $ 5,757
May 5, 2026 $ 132.48
-6.82%
$ 132,482 $ 7,982
Download