Palantir xStock Historical Data

PLTRx Page 4
Download
Date Close Price change Market cap Trading volume
Jan 30, 2026 $ 148.27
+0.78%
$ 148,270 $ 1,693
Jan 29, 2026 $ 152.1
-4.75%
$ 152,100 $ 13,970
Jan 28, 2026 $ 159.68
-3.45%
$ 159,680 $ 5,429
Jan 27, 2026 $ 166.28
-1.42%
$ 166,280 $ 2,140
Jan 26, 2026 $ 168.61
-5.09%
$ 168,610 $ 6,057
Jan 23, 2026 $ 166.25
+0.40%
$ -- $ 815
Jan 22, 2026 $ 165.67
+2.09%
$ 165,670 $ 968
Jan 21, 2026 $ 166.45
-1.13%
$ 166,450 $ 1,828
Jan 20, 2026 $ 168.64
-0.80%
$ 168,640 $ 9,928
Jan 16, 2026 $ 173.64
-1.99%
$ -- $ 1,152
Jan 15, 2026 $ 176.93
-0.42%
$ 176,930 $ 2,456
Jan 14, 2026 $ 174.74
-2.53%
$ -- $ 5,914
Jan 13, 2026 $ 179.28
-0.13%
$ 179,280 $ 1,556
Jan 12, 2026 $ 178.7
-1.78%
$ 178,700 $ 975
Jan 9, 2026 $ 173.05
-2.30%
$ 173,050 $ 2,204
Jan 8, 2026 $ 181.53
-1.19%
$ 181,530 $ 5,477
Jan 7, 2026 $ 183.79
+2.37%
$ 183,790 $ 3,742
Jan 6, 2026 $ 179.95
+2.88%
$ 179,950 $ 1,873
Jan 5, 2026 $ 174.75
+0.43%
$ 174,750 $ 2,935
Jan 2, 2026 $ 174
-2.75%
$ 174,000 $ 6,652
Dec 31, 2025 $ 179.95
-1.37%
$ -- $ 1,203
Dec 30, 2025 $ 182.66
-1.03%
$ 182,660 $ 40,160
Dec 29, 2025 $ 183.89
-1.83%
$ 183,890 $ 40,466
Dec 26, 2025 $ 188.94
-2.56%
$ 188,940 $ 2,362
Dec 24, 2025 $ 194
-0.03%
$ 194,000 $ 2,294
Dec 23, 2025 $ 194.06
+0.43%
$ 194,060 $ 98,583
Dec 22, 2025 $ 193.22
-0.91%
$ 193,220 $ 3,517
Dec 19, 2025 $ 193.01
+3.86%
$ 195,000 $ 21,455
Dec 18, 2025 $ 186.2
+5.06%
$ 185,030 $ 28,269
Dec 17, 2025 $ 173.91
-7.46%
$ 177,920 $ 28,523
Dec 16, 2025 $ 187.14
+2.63%
$ 187,140 $ 222,485
Dec 15, 2025 $ 183.1
-0.39%
$ 183,110 $ 15,844
Dec 12, 2025 $ 183.2
+1.63%
$ 183,200 $ 2,552
Dec 11, 2025 $ 187.47
-0.05%
$ 187,470 $ 486
Dec 10, 2025 $ 190.18
+4.44%
$ 190,180 $ 1,136
Dec 9, 2025 $ 182.09
+0.79%
$ 182,090 $ 352
Dec 8, 2025 $ 180.34
-0.64%
$ 180,340 $ 3,272
Dec 5, 2025 $ 182.19
+6.92%
$ 182,190 $ 2,832
Dec 4, 2025 $ 170.33
-9.89%
$ 170,330 $ 2,366
Dec 3, 2025 $ 174.02
+6.03%
$ 174,020 $ 7,385
Dec 2, 2025 $ 170.82
+4.60%
$ 170,820 $ 19,260
Dec 1, 2025 $ 163.3
-0.84%
$ 163,300 $ 184,554
Nov 28, 2025 $ 164.66
-1.16%
$ 164,660 $ 4,428
Nov 26, 2025 $ 166.62
+4.14%
$ 166,620 $ 113,849
Nov 25, 2025 $ 163.27
+0.49%
$ 160,000 $ 32,587
Nov 24, 2025 $ 160.91
+0.56%
$ 160,910 $ 13,176
Nov 21, 2025 $ 159.26
+5.41%
$ 159,260 $ 286,719
Nov 20, 2025 $ 157.51
-5.28%
$ 151,090 $ 117,847
Nov 19, 2025 $ 165
-3.15%
$ 165,000 $ 15,892
Nov 18, 2025 $ 170.31
+1.47%
$ 170,310 $ 250,295