Palantir xStock Historical Data

PLTRx
Download
Date Close Price change Market cap Trading volume
Today $ 132.12
+0.00%
$ 132,120 $ 6,039
Yesterday $ 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
May 4, 2026 $ 142.23
+1.17%
$ 142,230 $ 6,550
May 1, 2026 $ 146.48
+3.81%
$ 146,480 $ 7,160
Apr 30, 2026 $ 141.11
+2.94%
$ 141,110 $ 6,474
Apr 29, 2026 $ 139.31
-1.44%
$ 139,310 $ 1,671
Apr 28, 2026 $ 141.6
-0.67%
$ -- $ 3,107
Apr 27, 2026 $ 143.09
+0.41%
$ 143,090 $ 4,982
Apr 24, 2026 $ 143.12
+0.08%
$ 143,120 $ 13,150
Apr 23, 2026 $ 141.42
-5.72%
$ 141,420 $ 8,104
Apr 22, 2026 $ 150.7
+3.66%
$ 150,700 $ 4,706
Apr 21, 2026 $ 146.68
+1.18%
$ -- $ 4,097
Apr 20, 2026 $ 144.97
-0.12%
$ -- $ 1,692
Apr 19, 2026 $ 143.55
+0.00%
$ -- $ 24
Apr 18, 2026 $ 142.71
+0.00%
$ 142,710 $ 0
Apr 17, 2026 $ 147.11
+2.83%
$ 147,110 $ 8,456
Apr 16, 2026 $ 149.43
+5.13%
$ 149,426 $ 15,622
Apr 15, 2026 $ 142.12
+1.52%
$ 142,123 $ 5,205
Apr 14, 2026 $ 140
+4.85%
$ 140,000 $ 11,309
Apr 13, 2026 $ 132.42
-2.85%
$ 132,420 $ 4,004
Apr 11, 2026 $ 141.92
+1.39%
$ -- $ 11
Apr 10, 2026 $ 132.75
-1.48%
$ 132,750 $ 37,194
Apr 9, 2026 $ 134.73
-7.84%
$ 134,730 $ 20,276
Apr 8, 2026 $ 146.19
-9.25%
$ 146,190 $ 6,992
Apr 7, 2026 $ 147.94
+1.10%
$ 147,940 $ 2,014
Apr 6, 2026 $ 149.27
-6.44%
$ -- $ 1,893
Apr 5, 2026 $ 165.52
+0.00%
$ 165,523 $ 1
Apr 2, 2026 $ 141.85
-0.72%
$ -- $ 1,644
Apr 1, 2026 $ 141.48
-4.08%
$ 141,481 $ 438
Mar 31, 2026 $ 138.53
+2.39%
$ -- $ 7,007
Mar 30, 2026 $ 137.81
-2.07%
$ 137,810 $ 6,715
Mar 27, 2026 $ 155.46
+4.84%
$ -- $ 13,205
Mar 26, 2026 $ 150.76
-2.28%
$ -- $ 1,610
Mar 25, 2026 $ 155.56
-0.68%
$ -- $ 12,798
Mar 24, 2026 $ 154.72
-2.70%
$ 154,720 $ 13,763
Mar 23, 2026 $ 156.43
-25.46%
$ -- $ 2,136
Mar 22, 2026 $ 185.81
+21.76%
$ 209,875 $ 311
Mar 20, 2026 $ 154.37
-0.58%
$ 154,372 $ 6,085
Mar 19, 2026 $ 154.61
+0.82%
$ -- $ 5,864
Mar 18, 2026 $ 153.35
-4.35%
$ 153,350 $ 15,193
Mar 17, 2026 $ 160.35
+3.45%
$ 160,349 $ 13,257
Mar 16, 2026 $ 156.52
+5.90%
$ 156,524 $ 2,539
Mar 13, 2026 $ 150.66
-1.35%
$ 150,660 $ 5,117
Download