Palantir Technologies Inc. Class A PLTR
NASDAQ · United States · Technology Services
$187.05+0.08 (+0.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $187.05 | +0.04% | $187.91 | $190.99 | $187.00 | 16.83M |
| 2026-09-29 | $186.97 | -0.27% | $187.34 | $188.63 | $184.81 | 14.75M |
| 2026-09-28 | $187.48 | -1.15% | $186.23 | $190.25 | $185.62 | 18.46M |
| 2026-09-25 | $189.67 | -1.52% | $192.71 | $194.21 | $189.35 | 17.81M |
| 2026-09-24 | $192.59 | +0.42% | $189.20 | $194.68 | $188.24 | 22.68M |
| 2026-09-23 | $191.79 | +3.68% | $186.29 | $193.79 | $182.94 | 35.12M |
| 2026-09-22 | $184.99 | +1.04% | $185.13 | $185.54 | $182.03 | 21.99M |
| 2026-09-21 | $183.09 | +3.07% | $178.73 | $183.38 | $176.76 | 22.01M |
| 2026-09-18 | $177.64 | +0.79% | $177.18 | $177.75 | $172.00 | 39.30M |
| 2026-09-17 | $176.24 | +1.09% | $175.95 | $177.88 | $172.61 | 23.78M |
| 2026-09-16 | $174.34 | +1.03% | $170.39 | $174.76 | $168.96 | 20.98M |
| 2026-09-15 | $172.56 | -0.43% | $170.50 | $176.59 | $169.45 | 31.24M |
| 2026-09-14 | $173.31 | +3.64% | $169.70 | $174.36 | $166.42 | 29.15M |
| 2026-09-11 | $167.23 | +0.83% | $168.10 | $168.61 | $165.40 | 15.41M |
| 2026-09-10 | $165.86 | -2.16% | $167.35 | $169.00 | $164.55 | 21.33M |
| 2026-09-09 | $169.53 | -0.45% | $171.47 | $171.86 | $168.61 | 20.36M |
| 2026-09-08 | $170.30 | -2.31% | $173.60 | $175.82 | $170.00 | 24.58M |
| 2026-09-04 | $174.33 | -4.49% | $180.01 | $182.19 | $173.67 | 27.96M |
| 2026-09-03 | $182.53 | +7.71% | $172.50 | $185.83 | $171.91 | 38.11M |
| 2026-09-02 | $169.46 | -5.81% | $176.99 | $177.57 | $165.71 | 39.87M |
| 2026-09-01 | $179.92 | -3.47% | $182.98 | $186.55 | $179.75 | 24.57M |
| 2026-08-31 | $186.38 | +0.05% | $184.49 | $187.94 | $183.79 | 25.94M |
| 2026-08-28 | $186.29 | +0.19% | $184.95 | $188.37 | $184.38 | 25.06M |
| 2026-08-27 | $185.93 | +4.75% | $178.75 | $186.86 | $178.01 | 40.74M |
| 2026-08-26 | $177.50 | +2.76% | $170.60 | $178.49 | $168.90 | 27.92M |
| 2026-08-25 | $172.73 | -1.80% | $176.63 | $179.87 | $172.20 | 24.56M |
| 2026-08-24 | $175.89 | -2.25% | $177.39 | $178.75 | $171.31 | 35.12M |
| 2026-08-21 | $179.94 | +3.44% | $173.98 | $182.44 | $172.55 | 41.08M |
| 2026-08-20 | $173.96 | -0.70% | $175.88 | $176.46 | $172.03 | 27.02M |
| 2026-08-19 | $175.19 | +2.13% | $172.61 | $176.82 | $169.77 | 36.13M |
| 2026-08-18 | $171.54 | -0.59% | $171.97 | $174.98 | $170.61 | 28.08M |
| 2026-08-17 | $172.55 | -0.86% | $174.06 | $176.27 | $172.30 | 24.59M |
| 2026-08-14 | $174.04 | -2.78% | $179.48 | $180.18 | $173.80 | 24.07M |
| 2026-08-13 | $179.01 | +4.66% | $173.40 | $179.91 | $172.33 | 36.51M |
| 2026-08-12 | $171.04 | -2.23% | $174.07 | $175.09 | $168.34 | 35.22M |
| 2026-08-11 | $174.94 | -0.17% | $174.18 | $177.94 | $172.72 | 43.16M |
| 2026-08-10 | $175.23 | +1.87% | $171.01 | $179.60 | $170.87 | 57.40M |
| 2026-08-07 | $172.01 | +10.32% | $160.07 | $172.41 | $159.96 | 77.58M |
| 2026-08-06 | $155.92 | -1.58% | $155.87 | $158.00 | $152.70 | 41.75M |
| 2026-08-05 | $158.43 | -2.60% | $162.00 | $166.08 | $158.25 | 63.52M |
| 2026-08-04 | $162.66 | +29.45% | $145.15 | $164.52 | $143.28 | 175.03M |
| 2026-08-03 | $125.65 | +2.10% | $126.70 | $126.96 | $123.66 | 77.28M |
| 2026-07-31 | $123.06 | +0.65% | $122.29 | $123.39 | $119.62 | 29.09M |
| 2026-07-30 | $122.26 | -0.60% | $121.14 | $123.67 | $120.27 | 27.80M |
| 2026-07-29 | $123.00 | -0.43% | $124.00 | $127.28 | $122.45 | 27.21M |
| 2026-07-28 | $123.53 | -6.08% | $125.84 | $127.19 | $117.89 | 43.60M |
| 2026-07-27 | $131.53 | +7.00% | $126.15 | $132.41 | $125.31 | 36.71M |
| 2026-07-24 | $122.92 | -0.36% | $125.17 | $125.31 | $122.02 | 21.18M |
| 2026-07-23 | $123.37 | -0.96% | $125.93 | $126.40 | $120.73 | 29.76M |
| 2026-07-22 | $124.57 | -6.10% | $132.22 | $132.35 | $123.45 | 38.59M |
| 2026-07-21 | $132.66 | -1.62% | $133.83 | $134.68 | $131.23 | 23.16M |
| 2026-07-20 | $134.85 | +1.87% | $131.88 | $136.62 | $131.82 | 30.57M |
| 2026-07-17 | $132.38 | -1.53% | $131.79 | $134.77 | $129.05 | 31.88M |
| 2026-07-16 | $134.44 | +0.51% | $133.08 | $136.21 | $128.68 | 28.95M |
| 2026-07-15 | $133.76 | +0.03% | $134.34 | $136.88 | $132.88 | 26.06M |
| 2026-07-14 | $133.72 | +2.83% | $123.61 | $135.79 | $122.64 | 49.96M |
| 2026-07-13 | $130.04 | +2.56% | $127.29 | $130.72 | $126.19 | 39.79M |
| 2026-07-10 | $126.79 | -1.74% | $132.14 | $132.28 | $125.77 | 31.16M |
| 2026-07-09 | $129.04 | -2.41% | $127.72 | $129.19 | $124.81 | 35.29M |
| 2026-07-08 | $132.22 | -1.60% | $129.49 | $132.39 | $126.71 | 40.59M |
| 2026-07-07 | $134.37 | +1.38% | $133.73 | $138.90 | $131.46 | 52.57M |
| 2026-07-06 | $132.54 | +2.51% | $127.24 | $134.07 | $126.64 | 37.36M |
| 2026-07-02 | $129.30 | +2.84% | $128.99 | $132.88 | $127.95 | 60.64M |
| 2026-07-01 | $125.73 | +7.77% | $120.05 | $128.25 | $119.35 | 58.56M |
| 2026-06-30 | $116.67 | +0.84% | $114.95 | $118.70 | $114.57 | 38.07M |
| 2026-06-29 | $115.70 | +2.45% | $116.23 | $119.08 | $114.70 | 45.02M |
| 2026-06-26 | $112.93 | +5.28% | $109.04 | $114.08 | $108.47 | 61.36M |
| 2026-06-25 | $107.27 | -5.49% | $111.38 | $112.15 | $106.37 | 61.84M |
| 2026-06-24 | $113.50 | -2.74% | $114.12 | $118.00 | $112.25 | 46.52M |
| 2026-06-23 | $116.70 | -2.34% | $120.15 | $120.94 | $116.18 | 44.66M |
| 2026-06-22 | $119.50 | -6.98% | $125.74 | $128.87 | $119.20 | 56.92M |
| 2026-06-18 | $128.47 | -1.65% | $130.84 | $131.43 | $125.01 | 55.34M |
| 2026-06-17 | $130.63 | -1.97% | $131.76 | $136.10 | $129.92 | 32.29M |
| 2026-06-16 | $133.25 | -1.08% | $134.59 | $134.59 | $129.62 | 30.41M |
| 2026-06-15 | $134.71 | +5.25% | $130.02 | $134.98 | $129.70 | 41.75M |
| 2026-06-12 | $127.99 | -2.36% | $130.91 | $131.09 | $126.65 | 35.38M |
| 2026-06-11 | $131.08 | +0.67% | $128.78 | $131.52 | $127.17 | 27.55M |
| 2026-06-10 | $130.21 | -1.41% | $129.32 | $133.18 | $128.80 | 30.61M |
| 2026-06-09 | $132.07 | -3.22% | $134.87 | $136.99 | $127.35 | 38.68M |
| 2026-06-08 | $136.47 | +0.69% | $135.68 | $137.76 | $135.28 | 26.98M |
| 2026-06-05 | $135.53 | -4.35% | $140.32 | $141.97 | $134.02 | 38.28M |
| 2026-06-04 | $141.70 | -0.35% | $145.46 | $146.37 | $140.27 | 40.83M |
| 2026-06-03 | $142.20 | -6.55% | $149.70 | $151.68 | $141.25 | 41.07M |
| 2026-06-02 | $152.17 | -5.28% | $156.69 | $159.55 | $149.80 | 43.16M |
| 2026-06-01 | $160.65 | +2.63% | $159.98 | $163.70 | $155.88 | 57.65M |
| 2026-05-29 | $156.54 | +9.21% | $147.82 | $157.78 | $145.79 | 92.20M |
| 2026-05-28 | $143.34 | +8.17% | $133.16 | $145.00 | $133.00 | 52.09M |
| 2026-05-27 | $132.51 | -2.99% | $133.30 | $135.73 | $131.63 | 34.16M |
| 2026-05-26 | $136.60 | -0.20% | $136.16 | $138.68 | $133.30 | 31.72M |
| 2026-05-22 | $136.88 | -0.39% | $137.43 | $139.02 | $134.30 | 27.58M |