PLTR(PLTR)
PLTR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/1/2026 | $143.25 | $146.44 | $141.39 | $144.07 | 33.22M |
| 4/30/2026 | $138.48 | $140.20 | $136.65 | $139.11 | 32.52M |
| 4/29/2026 | $139.76 | $139.76 | $134.68 | $137.97 | 33.35M |
| 4/28/2026 | $142.30 | $143.85 | $140.42 | $141.18 | 24.76M |
| 4/27/2026 | $141.25 | $145.07 | $141.01 | $143.10 | 31.28M |
| 4/24/2026 | $142.96 | $143.33 | $138.93 | $143.09 | 38.68M |
| 4/23/2026 | $149.70 | $150.29 | $139.92 | $141.57 | 58.65M |
| 4/22/2026 | $148.36 | $152.68 | $147.41 | $152.62 | 43.70M |
| 4/21/2026 | $146.81 | $149.87 | $144.00 | $145.97 | 44.83M |
| 4/20/2026 | $145.00 | $147.20 | $143.83 | $145.89 | 33.48M |
| 4/17/2026 | $145.32 | $148.28 | $143.30 | $146.39 | 50.66M |
| 4/16/2026 | $144.29 | $145.55 | $139.53 | $142.76 | 43.75M |
| 4/15/2026 | $136.79 | $142.58 | $134.93 | $142.15 | 48.39M |
| 4/14/2026 | $134.43 | $138.07 | $134.00 | $135.70 | 52.79M |
| 4/13/2026 | $130.23 | $134.42 | $129.15 | $132.37 | 65.77M |
| 4/10/2026 | $128.48 | $129.20 | $122.68 | $128.06 | 116.66M |
| 4/9/2026 | $139.40 | $139.54 | $128.47 | $130.49 | 92.36M |
| 4/8/2026 | $154.76 | $156.28 | $139.17 | $140.76 | 64.83M |
| 4/7/2026 | $146.88 | $150.27 | $144.45 | $150.07 | 28.67M |
| 4/6/2026 | $148.36 | $150.61 | $146.63 | $147.93 | 25.14M |
| 4/2/2026 | $143.49 | $148.51 | $137.99 | $148.46 | 30.44M |
| 4/1/2026 | $147.00 | $148.30 | $144.47 | $146.49 | 34.17M |
| 3/31/2026 | $140.02 | $147.86 | $138.97 | $146.28 | 45.56M |
| 3/30/2026 | $143.27 | $144.12 | $136.30 | $137.55 | 41.29M |
| 3/27/2026 | $145.88 | $145.96 | $141.56 | $143.06 | 35.79M |
| 3/26/2026 | $153.06 | $153.12 | $147.25 | $147.56 | 43.04M |
| 3/25/2026 | $157.42 | $160.27 | $154.85 | $154.96 | 38.54M |
| 3/24/2026 | $160.07 | $162.40 | $151.64 | $154.78 | 56.16M |
| 3/23/2026 | $153.24 | $161.08 | $153.24 | $160.84 | 57.51M |
| 3/20/2026 | $155.20 | $156.65 | $149.09 | $150.68 | 48.70M |
| 3/19/2026 | $153.10 | $156.15 | $150.50 | $155.68 | 33.92M |
| 3/18/2026 | $154.95 | $156.69 | $152.61 | $152.77 | 32.48M |
| 3/17/2026 | $152.41 | $156.75 | $152.12 | $155.08 | 37.12M |
| 3/16/2026 | $152.45 | $153.86 | $151.17 | $152.72 | 32.90M |
| 3/13/2026 | $153.30 | $154.56 | $148.58 | $150.95 | 42.46M |
| 3/12/2026 | $153.01 | $155.88 | $150.98 | $153.50 | 54.41M |
| 3/11/2026 | $151.38 | $153.17 | $149.33 | $151.60 | 33.96M |
| 3/10/2026 | $155.99 | $156.66 | $150.14 | $151.14 | 47.50M |
| 3/9/2026 | $155.69 | $158.44 | $152.97 | $156.43 | 47.57M |
| 3/6/2026 | $150.44 | $161.45 | $150.29 | $157.16 | 74.98M |
| 3/5/2026 | $152.94 | $156.38 | $149.61 | $152.67 | 50.71M |
| 3/4/2026 | $148.43 | $154.52 | $148.06 | $153.19 | 60.06M |
| 3/3/2026 | $142.10 | $147.50 | $138.20 | $147.22 | 67.46M |
| 3/2/2026 | $140.78 | $147.14 | $140.52 | $145.17 | 72.68M |
| 2/27/2026 | $134.07 | $138.10 | $133.98 | $137.19 | 59.41M |
| 2/26/2026 | $133.85 | $137.51 | $132.63 | $135.94 | 45.10M |
| 2/25/2026 | $130.61 | $136.09 | $129.18 | $134.19 | 53.08M |
| 2/24/2026 | $129.01 | $130.24 | $126.37 | $128.84 | 47.12M |
| 2/23/2026 | $132.04 | $132.04 | $127.39 | $130.60 | 52.51M |
| 2/20/2026 | $132.37 | $136.21 | $131.17 | $135.24 | 53.73M |
| 2/19/2026 | $132.31 | $136.16 | $131.01 | $134.89 | 42.20M |
| 2/18/2026 | $135.89 | $140.96 | $134.87 | $135.38 | 59.68M |
| 2/17/2026 | $128.90 | $134.32 | $127.29 | $133.02 | 48.41M |
| 2/13/2026 | $127.90 | $133.56 | $126.23 | $131.41 | 49.44M |
| 2/12/2026 | $135.36 | $135.89 | $126.56 | $129.13 | 74.09M |
| 2/11/2026 | $139.03 | $139.25 | $132.95 | $135.68 | 52.80M |
| 2/10/2026 | $144.97 | $145.56 | $137.77 | $139.51 | 56.06M |
| 2/9/2026 | $136.58 | $145.87 | $134.78 | $142.91 | 58.04M |
| 2/6/2026 | $135.33 | $137.69 | $132.35 | $135.90 | 62.66M |
| 2/5/2026 | $136.82 | $137.98 | $128.32 | $130.01 | 93.69M |
| 2/4/2026 | $155.41 | $155.85 | $135.68 | $139.54 | 113.20M |
| 2/3/2026 | $165.05 | $165.08 | $153.12 | $157.88 | 113.17M |
| 2/2/2026 | $150.94 | $151.40 | $146.65 | $147.76 | 72.81M |