Palantir Technologies Inc. (TSX:PLTR)
Canada
· Delayed Price · Currency is CAD 10.76
-0.13 (-1.19%)
At close: Apr 28, 2026
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.81 | 10.94 | 10.69 | 10.76 | 10.76 | -1.19% | 277,342 |
| Apr 27, 2026 | 10.72 | 11.04 | 10.72 | 10.89 | 10.89 | -0.09% | 293,709 |
| Apr 24, 2026 | 10.90 | 10.91 | 10.58 | 10.90 | 10.90 | 1.11% | 304,516 |
| Apr 23, 2026 | 11.39 | 11.39 | 10.64 | 10.78 | 10.78 | -7.15% | 730,714 |
| Apr 22, 2026 | 11.34 | 11.62 | 11.23 | 11.61 | 11.61 | 4.22% | 496,626 |
| Apr 21, 2026 | 11.20 | 11.40 | 10.98 | 11.14 | 11.14 | 0.36% | 507,557 |
| Apr 20, 2026 | 10.99 | 11.20 | 10.96 | 11.10 | 11.10 | -0.36% | 380,570 |
| Apr 17, 2026 | 11.09 | 11.29 | 10.93 | 11.14 | 11.14 | 2.48% | 631,080 |
| Apr 16, 2026 | 11.05 | 11.05 | 10.63 | 10.87 | 10.87 | 0.09% | 809,325 |
| Apr 15, 2026 | 10.46 | 10.86 | 10.30 | 10.86 | 10.86 | 4.93% | 698,182 |
| Apr 14, 2026 | 10.27 | 10.50 | 10.22 | 10.35 | 10.35 | 2.27% | 674,858 |
| Apr 13, 2026 | 9.96 | 10.25 | 9.85 | 10.12 | 10.12 | 3.69% | 707,803 |
| Apr 10, 2026 | 9.81 | 9.85 | 9.37 | 9.76 | 9.76 | -2.11% | 1,733,627 |
| Apr 9, 2026 | 10.60 | 10.60 | 9.82 | 9.97 | 9.97 | -7.08% | 1,733,380 |
| Apr 8, 2026 | 11.84 | 11.91 | 10.61 | 10.73 | 10.73 | -6.04% | 1,058,596 |
| Apr 7, 2026 | 11.25 | 11.44 | 11.03 | 11.42 | 11.42 | 0.97% | 175,647 |
| Apr 6, 2026 | 11.34 | 11.47 | 11.19 | 11.31 | 11.31 | -0.09% | 170,087 |
| Apr 2, 2026 | 10.91 | 11.32 | 10.73 | 11.32 | 11.32 | 1.34% | 268,816 |
| Apr 1, 2026 | 11.27 | 11.30 | 11.02 | 11.17 | 11.17 | -0.09% | 213,938 |
| Mar 31, 2026 | 10.68 | 11.27 | 10.61 | 11.18 | 11.18 | 6.07% | 386,747 |
| Mar 30, 2026 | 10.97 | 10.97 | 10.40 | 10.54 | 10.54 | -3.39% | 462,022 |
| Mar 27, 2026 | 11.16 | 11.16 | 10.82 | 10.91 | 10.91 | -3.19% | 526,535 |
| Mar 26, 2026 | 11.66 | 11.67 | 11.24 | 11.27 | 11.27 | -4.89% | 476,589 |
| Mar 25, 2026 | 12.02 | 12.23 | 11.85 | 11.85 | 11.85 | 0.34% | 663,522 |
| Mar 24, 2026 | 12.24 | 12.37 | 11.56 | 11.81 | 11.81 | -3.75% | 681,564 |
| Mar 23, 2026 | 11.70 | 12.28 | 11.70 | 12.27 | 12.27 | 6.79% | 545,605 |
| Mar 20, 2026 | 11.87 | 11.90 | 11.39 | 11.49 | 11.49 | -3.36% | 355,295 |
| Mar 19, 2026 | 11.63 | 11.91 | 11.49 | 11.89 | 11.89 | 1.89% | 232,244 |
| Mar 18, 2026 | 11.85 | 11.96 | 11.66 | 11.67 | 11.67 | -1.48% | 183,782 |
| Mar 17, 2026 | 11.67 | 11.97 | 11.64 | 11.85 | 11.85 | 1.50% | 196,171 |
| Mar 16, 2026 | 11.65 | 11.75 | 11.56 | 11.67 | 11.67 | 1.39% | 275,028 |
| Mar 13, 2026 | 11.66 | 11.80 | 11.35 | 11.51 | 11.51 | -1.79% | 267,238 |
| Mar 12, 2026 | 11.66 | 11.90 | 11.54 | 11.72 | 11.72 | 1.38% | 275,069 |
| Mar 11, 2026 | 11.54 | 11.70 | 11.43 | 11.56 | 11.56 | 0.35% | 494,664 |
| Mar 10, 2026 | 11.91 | 11.94 | 11.47 | 11.52 | 11.52 | -3.68% | 656,748 |
| Mar 9, 2026 | 11.87 | 12.07 | 11.70 | 11.96 | 11.96 | -0.58% | 459,544 |
| Mar 6, 2026 | 11.54 | 12.33 | 11.50 | 12.03 | 12.03 | 3.00% | 575,747 |
| Mar 5, 2026 | 11.70 | 11.95 | 11.44 | 11.68 | 11.68 | -0.43% | 367,018 |
| Mar 4, 2026 | 11.38 | 11.82 | 11.35 | 11.73 | 11.73 | 4.17% | 761,256 |
| Mar 3, 2026 | 10.90 | 11.27 | 10.59 | 11.26 | 11.26 | 1.35% | 516,599 |
| Mar 2, 2026 | 10.80 | 11.25 | 10.77 | 11.11 | 11.11 | 5.91% | 721,565 |
| Feb 27, 2026 | 10.23 | 10.55 | 10.23 | 10.49 | 10.49 | 1.06% | 374,974 |
| Feb 26, 2026 | 10.26 | 10.50 | 10.15 | 10.38 | 10.38 | 1.17% | 368,989 |
| Feb 25, 2026 | 9.96 | 10.39 | 9.89 | 10.26 | 10.26 | 4.16% | 323,435 |
| Feb 24, 2026 | 9.84 | 9.94 | 9.67 | 9.85 | 9.85 | -1.40% | 270,941 |
| Feb 23, 2026 | 10.13 | 10.13 | 9.75 | 9.99 | 9.99 | -3.48% | 788,184 |
| Feb 20, 2026 | 10.15 | 10.42 | 10.06 | 10.35 | 10.35 | 0.10% | 257,578 |
| Feb 19, 2026 | 10.16 | 10.42 | 10.04 | 10.34 | 10.34 | -0.39% | 136,582 |
| Feb 18, 2026 | 10.43 | 10.80 | 10.35 | 10.38 | 10.38 | 1.67% | 304,336 |
| Feb 17, 2026 | 9.89 | 10.27 | 9.76 | 10.21 | 10.21 | 1.39% | 253,850 |
| Feb 13, 2026 | 9.85 | 10.21 | 9.65 | 10.07 | 10.07 | 1.82% | 827,253 |
| Feb 12, 2026 | 10.36 | 10.36 | 9.69 | 9.89 | 9.89 | -4.81% | 472,991 |
| Feb 11, 2026 | 10.69 | 10.69 | 10.18 | 10.39 | 10.39 | -2.90% | 605,463 |
| Feb 10, 2026 | 11.12 | 11.15 | 10.57 | 10.70 | 10.70 | -2.82% | 394,141 |
| Feb 9, 2026 | 10.48 | 11.17 | 10.35 | 11.01 | 11.01 | 5.36% | 494,967 |
| Feb 6, 2026 | 10.30 | 10.54 | 10.14 | 10.45 | 10.45 | 4.50% | 534,075 |
| Feb 5, 2026 | 10.50 | 10.56 | 9.83 | 10.00 | 10.00 | -6.72% | 686,400 |
| Feb 4, 2026 | 11.94 | 11.94 | 10.42 | 10.72 | 10.72 | -11.62% | 1,444,755 |
| Feb 3, 2026 | 12.64 | 12.65 | 11.77 | 12.13 | 12.13 | 6.59% | 857,621 |
| Feb 2, 2026 | 11.60 | 11.61 | 11.28 | 11.38 | 11.38 | 0.80% | 338,060 |
| Jan 30, 2026 | 11.50 | 11.51 | 11.15 | 11.29 | 11.29 | -3.17% | 197,051 |
| Jan 29, 2026 | 12.05 | 12.05 | 11.31 | 11.66 | 11.66 | -3.48% | 419,276 |
| Jan 28, 2026 | 12.61 | 12.66 | 12.08 | 12.08 | 12.08 | -4.96% | 675,197 |
| Jan 27, 2026 | 12.83 | 12.98 | 12.64 | 12.71 | 12.71 | -1.09% | 58,525 |
| Jan 26, 2026 | 12.83 | 13.05 | 12.83 | 12.85 | 12.85 | -1.23% | 91,384 |
| Jan 23, 2026 | 12.82 | 13.18 | 12.78 | 13.01 | 13.01 | 2.12% | 196,122 |
| Jan 22, 2026 | 12.95 | 12.95 | 12.67 | 12.74 | 12.74 | 0.24% | 604,406 |
| Jan 21, 2026 | 12.90 | 12.99 | 12.37 | 12.71 | 12.71 | -1.85% | 202,817 |
| Jan 20, 2026 | 12.85 | 13.18 | 12.66 | 12.95 | 12.95 | -0.77% | 389,473 |
| Jan 19, 2026 | 13.20 | 13.20 | 12.85 | 13.05 | 13.05 | -0.68% | 135,307 |
| Jan 16, 2026 | 13.72 | 13.96 | 13.06 | 13.14 | 13.14 | -3.24% | 362,123 |
| Jan 15, 2026 | 13.80 | 13.86 | 13.56 | 13.58 | 13.58 | -0.73% | 547,455 |
| Jan 14, 2026 | 13.66 | 13.92 | 13.37 | 13.68 | 13.68 | -0.29% | 114,850 |
| Jan 13, 2026 | 13.69 | 13.88 | 13.52 | 13.72 | 13.72 | -0.44% | 90,600 |
| Jan 12, 2026 | 13.60 | 14.00 | 13.55 | 13.78 | 13.78 | 1.25% | 149,541 |
| Jan 9, 2026 | 13.62 | 13.70 | 13.43 | 13.61 | 13.61 | 0.15% | 374,408 |
| Jan 8, 2026 | 14.27 | 14.27 | 13.40 | 13.59 | 13.59 | -2.93% | 117,984 |
| Jan 7, 2026 | 13.83 | 14.38 | 13.68 | 14.00 | 14.00 | 1.38% | 182,739 |
| Jan 6, 2026 | 13.56 | 13.83 | 13.43 | 13.81 | 13.81 | 3.21% | 141,444 |
| Jan 5, 2026 | 13.43 | 13.50 | 13.20 | 13.38 | 13.38 | 3.48% | 133,930 |
| Jan 2, 2026 | 13.96 | 13.96 | 12.80 | 12.93 | 12.93 | -5.27% | 407,765 |
| Dec 31, 2025 | 13.95 | 13.95 | 13.62 | 13.65 | 13.65 | -2.08% | 82,679 |
| Dec 30, 2025 | 14.19 | 14.19 | 13.90 | 13.94 | 13.94 | -1.69% | 153,738 |
| Dec 29, 2025 | 14.32 | 14.36 | 14.11 | 14.18 | 14.18 | -4.96% | 261,064 |
| Dec 24, 2025 | 14.85 | 14.97 | 14.82 | 14.92 | 14.92 | 0.13% | 86,735 |
| Dec 23, 2025 | 14.84 | 14.95 | 14.78 | 14.90 | 14.90 | -0.07% | 72,932 |
| Dec 22, 2025 | 14.99 | 15.25 | 14.80 | 14.91 | 14.91 | 0.07% | 166,131 |
| Dec 19, 2025 | 14.36 | 14.97 | 14.36 | 14.90 | 14.90 | 9.32% | 160,523 |
| Dec 17, 2025 | 14.40 | 14.40 | 13.62 | 13.63 | 13.63 | -5.67% | 279,885 |
| Dec 16, 2025 | 14.01 | 14.48 | 13.94 | 14.45 | 14.45 | 2.63% | 264,670 |
| Dec 15, 2025 | 14.17 | 14.41 | 14.08 | 14.08 | 14.08 | -0.21% | 261,663 |
| Dec 12, 2025 | 14.20 | 14.31 | 13.67 | 14.11 | 14.11 | -2.01% | 227,547 |
| Dec 11, 2025 | 14.27 | 14.45 | 13.89 | 14.40 | 14.40 | -0.21% | 165,468 |
| Dec 10, 2025 | 14.15 | 14.62 | 14.07 | 14.43 | 14.43 | 3.29% | 431,814 |
| Dec 9, 2025 | 13.88 | 14.05 | 13.88 | 13.97 | 13.97 | 0.14% | 144,694 |
| Dec 8, 2025 | 14.05 | 14.13 | 13.83 | 13.95 | 13.95 | -0.21% | 151,053 |
| Dec 5, 2025 | 13.75 | 14.01 | 13.65 | 13.98 | 13.98 | 2.12% | 165,206 |
| Dec 4, 2025 | 13.62 | 13.72 | 13.46 | 13.69 | 13.69 | 0.88% | 146,183 |
| Dec 3, 2025 | 13.14 | 13.58 | 13.02 | 13.57 | 13.57 | 3.12% | 159,146 |
| Dec 2, 2025 | 13.04 | 13.51 | 13.04 | 13.16 | 13.16 | 1.94% | 301,204 |