Palantir xStock Historical Data

PLTRx Page 3
Download
Date Close Price change Market cap Trading volume
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
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