PLTR weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2020 | -8 |
| 2020 | 5.51 |
| 2020 | -3.29 |
| 2020 | -3.06 |
| 2020 | 4.22 |
| 2020 | 35.19 |
| 2020 | 5.61 |
| 2020 | 13.72 |
| 2020 | 48.47 |
| 2020 | -15.55 |
| 2020 | 11.29 |
| 2020 | -8.1 |
| 2020 | 5.96 |
| 2020 | -17.05 |
| 2021 | 5.4 |
| 2021 | 4.19 |
| 2021 | 21.52 |
| 2021 | 2.09 |
| 2021 |
In the last 52 weeks, PLTR increased in 28 and decreased in 24. The average return for this period was +2.22%, while the median return was +1.00%. Maximum gain was +38.35% on 2025-02-07 and maximum loss was -16.20% on 2025-02-21.
Total : 52 Weeks
In the last 52 weeks, PLTR increased in 28 and decreased in 24. The average return for this period was +2.22%, while the median return was +1.00%. Maximum gain was +38.35% on 2025-02-07 and maximum loss was -16.20% on 2025-02-21.
In the last 52 weeks, PLTR increased in 28 and decreased in 24. The average return for this period was +2.22%, while the median return was +1.00%. Maximum gain was +38.35% on 2025-02-07 and maximum loss was -16.20% on 2025-02-21.
| 2025-12-26 | 195.0 | 188.7 | -3.2% |
| 2025-12-19 | 185.1 | 193.4 | +4.5% |
| 2025-12-12 | 182.2 | 183.6 | +0.7% |
| 2025-12-05 | 165.0 | 181.8 | +10.2% |
| 2025-11-28 | 157.5 | 168.5 | +7.0% |
| 2025-11-21 | 170.5 | 154.9 | -9.2% |
| 2025-11-14 | 184.3 | 174.0 | -5.6% |
| 2025-11-07 | 205.0 | 177.9 | -13.2% |
| 2025-10-31 | 189.0 | 200.5 | +6.1% |
| 2025-10-24 | 179.5 | 184.6 | +2.9% |
| 2025-10-17 | 178.7 | 178.2 | -0.3% |
| 2025-10-10 | 179.2 | 175.4 | -2.1% |
| 2025-10-03 | 179.6 | 173.1 | -3.7% |
| 2025-09-26 | 180.9 | 177.6 | -1.8% |
| 2025-09-19 | 169.6 | 182.4 | +7.5% |
| 2025-09-12 | 154.9 | 171.4 | +10.7% |
| 2025-09-05 | 151.2 | 153.1 | +1.3% |
| 2025-08-29 | 156.1 | 156.7 | +0.4% |
| 2025-08-22 | 175.3 | 158.7 | -9.4% |
| 2025-08-15 | 186.5 | 177.2 | -5.0% |
| 2025-08-08 | 158.5 | 187.0 | +17.9% |
| 2025-08-01 | 159.9 | 154.3 | -3.5% |
| 2025-07-25 | 153.9 | 158.8 | +3.2% |
| 2025-07-18 | 142.7 | 153.5 | +7.6% |
| 2025-07-11 | 134.4 | 142.1 | +5.7% |
| 2025-07-03 | 137.8 | 134.4 | -2.5% |
| 2025-06-27 | 138.9 | 130.7 | -5.9% |
| 2025-06-20 | 140.0 | 137.3 | -1.9% |
| 2025-06-13 | 127.1 | 137.4 | +8.1% |
| 2025-06-06 | 131.4 | 127.7 | -2.8% |
| -3.62 |
| 2021 | -14.27 |
| 2021 | -3.4 |
| 2021 | -20.23 |
| 2021 | -4.92 |
| 2021 | 13.25 |
| 2021 | -11.08 |
| 2021 | -9.28 |
| 2021 | 2.62 |
| 2021 | 1.09 |
| 2021 | -8.36 |
| 2021 | 5.69 |
| 2021 | -2.74 |
| 2021 | -14.17 |
| 2021 | 4.15 |
| 2021 | 5.17 |
| 2021 | 8.97 |
| 2021 | 3.62 |
| 2021 | 2.79 |
| 2021 | 2.59 |
| 2021 | 6.69 |
| 2021 | -9.41 |
| 2021 | -5.33 |
| 2021 | -8.13 |
| 2021 | 4.01 |
| 2021 | -0.41 |
| 2021 | -0.41 |
| 2021 | 13.96 |
| 2021 | -3.57 |
| 2021 | 7.04 |
| 2021 | 3.5 |
| 2021 | -1.9 |
| 2021 | 9.79 |
| 2021 | 3.59 |
| 2021 | -13.82 |
| 2021 | -2.12 |
| 2021 | 3.18 |
| 2021 | 1.79 |
| 2021 | 5.63 |
| 2021 | -0.42 |
| 2021 | -13.03 |
| 2021 | -6.91 |
| 2021 | -2.32 |
| 2021 | -10.43 |
| 2021 | 2.16 |
| 2021 | 1.38 |
| 2021 | 1.83 |
| 2021 | -3.04 |
| 2022 | -9.8 |
| 2022 | -1.11 |
| 2022 | -12.43 |
| 2022 | -0.63 |
| 2022 | 1.33 |
| 2022 | 0.84 |
| 2022 | -15.88 |
| 2022 | 7.2 |
| 2022 | -8.36 |
| 2022 | -0.35 |
| 2022 | 14.77 |
| 2022 | 1.97 |
| 2022 | 6.3 |
| 2022 | -9.48 |
| 2022 | -0.24 |
| 2022 | -3.16 |
| 2022 | -12.09 |
| 2022 | -8.67 |
| 2022 | 7.2 |
| 2022 | -1.1 |
| 2022 | 10.49 |
| 2022 | -0.33 |
| 2022 | -9.33 |
| 2022 | 3.13 |
| 2022 | 18.63 |
| 2022 | -8.67 |
| 2022 | 11.27 |
| 2022 | -9.42 |
| 2022 | 6.38 |
| 2022 | 5.29 |
| 2022 | 11.71 |
| 2022 | 1.43 |
| 2022 | -13.34 |
| 2022 | -4.57 |
| 2022 | -5.37 |
| 2022 | 4.56 |
| 2022 | -1.02 |
| 2022 | -3.14 |
| 2022 | 10.61 |
| 2022 | 0 |
| 2022 | -7.83 |
| 2022 | 7.52 |
| 2022 | 4.1 |
| 2022 | -7.68 |
| 2022 | 8.1 |
| 2022 | -9.66 |
| 2022 | -0.41 |
| 2022 | 5.95 |
| 2022 | -6.69 |
| 2022 | -2.95 |
| 2022 | -7.5 |
| 2022 | 4.39 |
| 2023 | -2.74 |
| 2023 | 7.24 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 127.4 | 130.72 | 126.19 | 130.04 | — |
| 2026-07-10 | 132.14 | 132.27 | 125.77 | 126.79 | — |
| 2026-07-09 | 127.87 | 129.19 | 124.81 | 129.04 | — |
| 2026-07-08 | 129.63 | 132.39 | 126.72 | 132.22 | — |
| 2026-07-07 | 133.73 | 138.9 | 131.46 | 134.37 | — |
| 2026-07-06 | 127.14 | 134.07 | 126.76 | 132.54 | — |
| 2026-07-02 | 128.82 | 132.88 | 128.29 | 129.3 | — |
| 2026-07-01 | 120.28 | 128.25 | 119.35 | 125.73 | — |
| 2026-06-30 | 114.91 | 118.7 | 114.57 | 116.67 | — |
| 2026-06-29 | 116.23 | 119.08 | 114.71 | 115.7 | — |
| 2026-06-26 | 109.04 | 114.08 | 108.47 | 112.93 | — |
| 2026-06-25 | 111.43 | 112.14 | 106.38 | 107.27 | — |
| 2026-06-24 | 114.05 | 118 | 112.25 | 113.5 | — |
| 2026-06-23 | 120.11 | 120.94 | 116.18 | 116.7 | — |
| 2026-06-22 | 125.74 | 128.87 | 119.2 | 119.5 | — |
| 2026-06-18 | 130.95 | 131.41 | 125.01 | 128.47 | — |
| 2026-06-17 | 131.85 | 136.1 | 129.92 | 130.63 | — |
| 2026-06-16 | 134.51 | 134.51 | 129.62 | 133.25 | — |
| 2026-06-15 | 129.99 | 134.98 | 129.7 | 134.71 | — |
| 2026-06-12 | 130.91 | 131.09 | 126.65 | 127.99 | — |
| 2026-06-11 | 128.79 | 131.52 | 127.18 | 131.08 | — |
| 2026-06-10 | 129.32 | 133.18 | 128.8 | 130.21 | — |
| 2026-06-09 | 134.85 | 136.99 | 127.35 | 132.07 | — |
| 2026-06-05 | 140.25 | 141.97 | 134.02 | 135.53 | — |
| 2026-06-04 | 145.63 | 146.37 | 140.27 | 141.7 | — |
| 2026-06-03 | 149.7 | 151.68 | 141.25 | 142.2 | — |
| 2026-06-02 | 156.87 | 159.52 | 149.8 | 152.17 | — |
| 2026-06-01 | 159.98 | 163.69 | 155.88 | 160.65 | — |
| 2026-05-29 | 147.82 | 157.78 | 145.79 | 156.54 | — |
| 2026-05-28 | 133.16 | 143.41 | 133 | 143.34 | — |
| 2026-05-27 | 133.29 | 135.73 | 131.63 | 132.51 | — |
| 2026-05-22 | 137.43 | 139.02 | 134.3 | 136.88 | — |
| 2026-05-21 | 135.8 | 138.55 | 135.42 | 137.41 | — |
| 2026-05-20 | 134.15 | 137.24 | 132.42 | 137.15 | — |
| 2026-05-19 | 135.21 | 137.46 | 133.6 | 135.26 | — |
| 2026-05-18 | 132.51 | 135.93 | 131.33 | 135.14 | — |
| 2026-05-15 | 132.8 | 135.64 | 132.29 | 133.99 | — |
| 2026-05-14 | 129.69 | 134.48 | 129.46 | 133.73 | — |
| 2026-05-13 | 134.01 | 136.99 | 128.75 | 130.05 | — |
| 2026-05-12 | 136.6 | 137.42 | 133.46 | 136 | — |
| 2026-05-11 | 134.9 | 137.14 | 132.77 | 136.89 | — |
| 2026-05-08 | 135.87 | 137.88 | 133.03 | 137.8 | — |
| 2026-05-07 | 135.1 | 140.95 | 134.8 | 137.05 | — |
| 2026-05-06 | 133.57 | 135.7 | 131.15 | 133.79 | — |
| 2026-05-05 | 140.29 | 142.98 | 134.73 | 135.91 | — |
| 2026-05-04 | 147.84 | 149.62 | 145.23 | 146.03 | — |
| 2026-05-01 | 143.29 | 146.44 | 141.39 | 144.07 | — |
| 2026-04-30 | 138.48 | 140.2 | 136.65 | 139.11 | — |
| 2026-04-29 | 139.76 | 139.76 | 134.68 | 137.97 | — |
| 2026-04-28 | 142.29 | 143.85 | 140.42 | 141.18 | — |
| 2026-04-27 | 141.31 | 145.07 | 141.01 | 143.1 | — |
| 2026-04-24 | 142.9 | 143.32 | 138.93 | 143.09 | — |
| 2026-04-23 | 149.7 | 150.29 | 139.92 | 141.57 | — |
| 2026-04-22 | 148.36 | 152.68 | 147.42 | 152.62 | — |
| 2026-04-21 | 146.83 | 149.87 | 144 | 145.97 | — |
| 2026-04-20 | 144.99 | 147.2 | 143.83 | 145.89 | — |
| 2026-04-17 | 145.32 | 148.28 | 143.3 | 146.39 | — |
| 2026-04-16 | 144.29 | 144.78 | 139.53 | 142.76 | — |
| 2026-04-15 | 136.79 | 142.58 | 134.93 | 142.15 | — |
| 2026-04-14 | 134.43 | 138.07 | 134 | 135.7 | — |
| 2026-04-13 | 130.23 | 134.42 | 129.15 | 132.37 | — |
| 2026-04-10 | 128.42 | 129.2 | 122.68 | 128.06 | — |
| 2026-04-09 | 139.31 | 139.4 | 128.47 | 130.49 | — |
| 2026-04-08 | 154.76 | 156.25 | 139.17 | 140.76 | — |
| 2026-04-07 | 146.88 | 150.26 | 144.45 | 150.07 | — |
| 2026-04-06 | 148.31 | 150.61 | 146.63 | 147.93 | — |
| 2026-04-02 | 143.48 | 148.51 | 140.51 | 148.46 | — |
| 2026-04-01 | 147.08 | 148.3 | 144.47 | 146.49 | — |
| 2026-03-31 | 140.08 | 147.86 | 138.98 | 146.28 | — |
| 2026-03-30 | 143.27 | 144.12 | 136.3 | 137.55 | — |
| 2026-03-27 | 145.88 | 145.96 | 141.56 | 143.06 | — |
| 2026-03-26 | 153.05 | 153.07 | 147.25 | 147.56 | — |
| 2026-03-25 | 157.3 | 160.27 | 154.85 | 154.96 | — |
| 2026-03-24 | 160.1 | 162.4 | 151.64 | 154.78 | — |
| 2026-03-23 | 153.27 | 161.08 | 153.27 | 160.84 | — |
| 2026-03-20 | 155.25 | 156.6 | 149.09 | 150.68 | — |
| 2026-03-19 | 153.06 | 156.15 | 150.5 | 155.68 | — |
| 2026-03-18 | 154.82 | 156.69 | 152.61 | 152.77 | — |
| 2026-03-17 | 152.3 | 156.75 | 152.12 | 155.08 | — |
| 2026-03-16 | 152.45 | 153.86 | 151.18 | 152.72 | — |
| 2026-03-13 | 153.19 | 154.56 | 148.58 | 150.95 | — |
| 2026-03-12 | 153.01 | 155.88 | 150.98 | 153.5 | — |
| 2026-03-11 | 151.38 | 153.17 | 149.33 | 151.6 | — |
| 2026-03-10 | 155.99 | 156.66 | 150.14 | 151.14 | — |
| 2026-03-09 | 155.69 | 158.44 | 152.97 | 156.43 | — |
| 2026-03-06 | 150.44 | 161.45 | 150.29 | 157.16 | — |
| 2026-03-05 | 152.94 | 156.38 | 149.61 | 152.67 | — |
| 2026-03-04 | 148.43 | 154.52 | 148.06 | 153.19 | — |
| 2026-03-03 | 142.1 | 147.5 | 138.2 | 147.22 | — |
| 2026-03-02 | 140.77 | 147.14 | 140.52 | 145.17 | — |
| 2026-02-27 | 134.07 | 138.1 | 133.98 | 137.19 | — |
| 2026-02-26 | 133.85 | 137.51 | 132.63 | 135.94 | — |
| 2026-02-25 | 130.61 | 136.09 | 129.18 | 134.19 | — |
| 2026-02-25 | 130.61 | 136.09 | 129.18 | 134.19 | — |
| 2026-02-25 | 130.61 | 136.09 | 129.18 | 134.19 | — |
| 2026-02-24 | 129.01 | 130.24 | 126.37 | 128.84 | — |
| 2026-02-23 | 132.04 | 132.04 | 127.39 | 130.6 | — |
| 2026-02-20 | 132.37 | 136.21 | 131.17 | 135.24 | — |
| 2026-02-19 | 132.31 | 136.16 | 131.01 | 134.89 | — |
| 2026-02-18 | 135.89 | 140.96 | 134.87 | 135.38 | — |
| 2026-02-17 | 128.9 | 134.32 | 127.29 | 133.02 | — |
| 2026-02-13 | 127.9 | 133.56 | 126.23 | 131.41 | — |
| 2026-02-12 | 135.36 | 135.89 | 126.56 | 129.13 | — |
| 2026-02-11 | 139.02 | 139.25 | 132.95 | 135.68 | — |
| 2026-02-10 | 144.96 | 145.56 | 137.77 | 139.51 | — |
| 2026-02-09 | 136.58 | 145.87 | 134.78 | 142.91 | — |
| 2026-02-06 | 135.33 | 137.69 | 132.35 | 135.9 | — |
| 2026-02-05 | 136.82 | 137.98 | 128.32 | 130.01 | — |
| 2026-02-04 | 155.41 | 155.85 | 135.68 | 139.54 | — |
| 2026-02-03 | 165.05 | 165.08 | 153.12 | 157.88 | — |
| 2026-02-02 | 150.94 | 151.4 | 146.65 | 147.76 | — |
| 2026-01-30 | 150.05 | 151 | 145.14 | 146.59 | — |
| 2026-01-29 | 157.63 | 157.63 | 147.12 | 151.86 | — |
| 2026-01-28 | 164.4 | 165.04 | 157.24 | 157.35 | — |
| 2026-01-27 | 167.48 | 169.44 | 164.69 | 165.7 | — |
| 2026-01-26 | 168.21 | 170.59 | 167.32 | 167.47 | — |
| 2026-01-23 | 167.27 | 172 | 166.3 | 169.6 | — |
| 2026-01-22 | 168.93 | 169 | 164.95 | 165.9 | — |
| 2026-01-21 | 168.4 | 169.49 | 161.11 | 165.33 | — |
| 2026-01-20 | 167.62 | 171.97 | 166.24 | 168.53 | — |