Palantir xStock Historical Data

PLTRx Page 2
Download
Date Close Price change Market cap Trading volume
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
Mar 12, 2026 $ 153.37
+1.36%
$ 153,370 $ 9,464
Mar 11, 2026 $ 151.33
-0.31%
$ 151,330 $ 4,166
Mar 10, 2026 $ 151.97
-1.71%
$ 151,970 $ 2,677
Mar 9, 2026 $ 159.91
+3.90%
$ 159,910 $ 7,970
Mar 6, 2026 $ 156.65
+3.88%
$ 156,650 $ 9,007
Mar 5, 2026 $ 150.8
-1.13%
$ 150,800 $ 3,142
Mar 4, 2026 $ 152.73
+3.89%
$ 152,730 $ 4,558
Mar 3, 2026 $ 146.21
+1.79%
$ 146,210 $ 4,541
Mar 2, 2026 $ 150.64
+3.14%
$ 150,640 $ 23,442
Feb 28, 2026 $ 135.31
+0.00%
$ -- $ 15,784
Feb 27, 2026 $ 136.87
-1.00%
$ -- $ 17,994
Feb 26, 2026 $ 126.83
-5.94%
$ -- $ 29,846
Feb 25, 2026 $ 134.84
+4.92%
$ 134,840 $ 4,557
Feb 24, 2026 $ 128.52
-1.68%
$ 128,520 $ 798
Feb 23, 2026 $ 130.71
-6.46%
$ 130,710 $ 6,924
Feb 21, 2026 $ 139.73
+0.00%
$ -- $ 2,128
Feb 20, 2026 $ 136.88
+2.18%
$ 136,880 $ 2,128
Feb 19, 2026 $ 133.96
-1.20%
$ 133,960 $ 3,512
Feb 18, 2026 $ 135.59
+2.17%
$ 135,590 $ 4,991
Feb 17, 2026 $ 132.9
+0.70%
$ 132,900 $ 636
Feb 14, 2026 $ 131.97
+0.00%
$ -- $ 3,198
Feb 13, 2026 $ 131.97
+0.97%
$ 131,970 $ 3,198
Feb 12, 2026 $ 130.7
-3.20%
$ 130,700 $ 907
Feb 11, 2026 $ 135.02
-3.87%
$ 135,020 $ 1,072
Feb 10, 2026 $ 139.68
-2.55%
$ 139,680 $ 10,340
Feb 9, 2026 $ 144.17
+6.63%
$ 144,170 $ 9,916
Feb 7, 2026 $ 135.21
+0.00%
$ -- $ 704