NASDAQ : PLTR
Palantir Technologies Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 196.42 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 472.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Palantir Technologies Inc. (PLTR) closed at 178.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 186.52 | 187.55 | 178.13 | 178.34 | 37,230,995 | -3.13% |
| 2026-10-30 | 193.625 | 193.92 | 180.81 | 184.11 | 27,070,005 | -6.27% |
| 2026-10-29 | 198.368 | 198.51 | 190.36 | 196.42 | 20,102,916 | -0.20% |
| 2026-10-28 | 197.01 | 198.74 | 193.131 | 196.81 | 20,821,251 | -0.97% |
| 2026-10-27 | 198.12 | 201.83 | 196.79 | 198.73 | 19,907,261 | -0.06% |
| 2026-10-26 | 197.9 | 200.05 | 192.91 | 198.84 | 16,380,393 | +1.06% |
| 2026-10-23 | 195.02 | 197.49 | 190.57 | 196.75 | 17,668,386 | +0.29% |
| 2026-10-22 | 200.76 | 202.63 | 194.535 | 196.19 | 22,933,627 | -2.74% |
| 2026-10-21 | 191.72 | 202.55 | 189.88 | 201.72 | 21,398,376 | +4.74% |
| 2026-10-20 | 192.44 | 196.11 | 189.42 | 192.6 | 15,095,223 | -0.80% |
| 2026-10-19 | 186.995 | 196.99 | 186.155 | 194.15 | 23,934,759 | +4.36% |
| 2026-10-16 | 201.79 | 203.55 | 184.45 | 186.03 | 33,354,882 | -7.22% |
| 2026-10-15 | 196.85 | 200.91 | 192.6 | 200.5 | 24,781,506 | -0.23% |
| 2026-10-14 | 207.02 | 209.29 | 199.74 | 200.97 | 24,263,806 | -3.69% |
| 2026-10-13 | 208.08 | 210.88 | 205.97 | 208.67 | 18,535,937 | -0.16% |
| 2026-10-12 | 208.9 | 212.94 | 206.05 | 209 | 24,308,807 | -0.02% |
| 2026-10-09 | 201.475 | 209.58 | 198.3 | 209.05 | 37,622,537 | +5.17% |
| 2026-10-08 | 199 | 204.44 | 195.65 | 198.78 | 41,865,385 | +2.40% |
| 2026-10-07 | 192.705 | 194.7 | 190.112 | 194.12 | 15,729,170 | +1.07% |
| 2026-10-06 | 191.045 | 194.56 | 190.22 | 192.07 | 17,651,207 | +1.41% |
| 2026-10-05 | 189.45 | 192.69 | 187.63 | 189.4 | 17,709,986 | +0.34% |
| 2026-10-02 | 193.03 | 194.78 | 188.26 | 188.75 | 17,932,108 | -0.68% |
| 2026-10-01 | 190.09 | 191.8 | 186.6 | 190.04 | 17,901,982 | +1.60% |
| 2026-09-30 | 187.91 | 190.99 | 187 | 187.05 | 17,921,220 | +0.04% |
| 2026-09-29 | 187.34 | 188.63 | 184.81 | 186.97 | 14,754,106 | -0.27% |
| 2026-09-28 | 186.231 | 190.25 | 185.62 | 187.48 | 18,464,069 | -1.15% |
| 2026-09-25 | 192.71 | 194.214 | 189.35 | 189.67 | 17,807,061 | -1.52% |
| 2026-09-24 | 189.2 | 194.68 | 188.24 | 192.59 | 22,675,761 | +0.42% |
| 2026-09-23 | 186.29 | 193.79 | 182.94 | 191.79 | 35,119,608 | +3.68% |
| 2026-09-22 | 185.125 | 185.54 | 182.03 | 184.99 | 21,991,714 | +1.04% |
| 2026-09-21 | 178.725 | 183.38 | 176.76 | 183.09 | 22,006,697 | +3.07% |
| 2026-09-18 | 177.18 | 177.75 | 172 | 177.64 | 39,302,689 | +0.79% |
| 2026-09-17 | 175.95 | 177.88 | 172.607 | 176.24 | 23,776,077 | +1.09% |
| 2026-09-16 | 170.39 | 174.765 | 168.96 | 174.34 | 20,983,996 | +1.03% |
| 2026-09-15 | 170.5 | 176.59 | 169.45 | 172.56 | 31,238,184 | -0.43% |
| 2026-09-14 | 169.695 | 174.36 | 166.42 | 173.31 | 29,149,533 | +3.64% |
| 2026-09-11 | 168.1 | 168.61 | 165.4 | 167.23 | 15,410,390 | +0.83% |
| 2026-09-10 | 167.35 | 169 | 164.55 | 165.86 | 21,330,723 | -2.16% |
| 2026-09-09 | 171.47 | 171.86 | 168.61 | 169.53 | 20,356,816 | -0.45% |
| 2026-09-08 | 173.6 | 175.82 | 170 | 170.3 | 24,582,319 | -2.31% |
| 2026-09-04 | 180.01 | 182.19 | 173.67 | 174.33 | 27,963,048 | -4.49% |
| 2026-09-03 | 172.5 | 185.83 | 171.91 | 182.53 | 38,107,976 | +7.71% |
| 2026-09-02 | 176.99 | 177.57 | 165.71 | 169.46 | 39,873,969 | -5.81% |
| 2026-09-01 | 182.98 | 186.55 | 179.75 | 179.92 | 24,567,189 | -3.47% |
| 2026-08-31 | 184.495 | 187.94 | 183.79 | 186.38 | 25,941,184 | +0.05% |
| 2026-08-28 | 184.95 | 188.37 | 184.38 | 186.29 | 25,060,205 | +0.19% |
| 2026-08-27 | 178.75 | 186.86 | 178.01 | 185.93 | 40,739,283 | +4.75% |
| 2026-08-26 | 170.6 | 178.49 | 168.9 | 177.5 | 27,924,165 | +2.76% |
| 2026-08-25 | 176.63 | 179.87 | 172.2 | 172.73 | 24,558,542 | -1.80% |
| 2026-08-24 | 177.39 | 178.75 | 171.31 | 175.89 | 35,115,471 | -2.25% |
| 2026-08-21 | 173.98 | 182.44 | 172.55 | 179.94 | 41,076,203 | +3.44% |
| 2026-08-20 | 175.88 | 176.46 | 172.03 | 173.96 | 27,018,414 | -0.70% |
| 2026-08-19 | 172.61 | 176.82 | 169.771 | 175.19 | 36,132,642 | +2.13% |
| 2026-08-18 | 171.97 | 174.98 | 170.61 | 171.54 | 28,082,067 | -0.59% |
| 2026-08-17 | 174.06 | 176.275 | 172.301 | 172.55 | 24,590,889 | -0.86% |
| 2026-08-14 | 179.48 | 180.18 | 173.8 | 174.04 | 24,065,839 | -2.78% |
| 2026-08-13 | 173.4 | 179.91 | 172.33 | 179.01 | 36,511,162 | +4.66% |
| 2026-08-12 | 174.07 | 175.09 | 168.34 | 171.04 | 35,220,299 | -2.23% |
| 2026-08-11 | 174.18 | 177.94 | 172.72 | 174.94 | 43,162,454 | -0.17% |
| 2026-08-10 | 171.01 | 179.6 | 170.87 | 175.23 | 57,402,657 | +1.87% |
| 2026-08-07 | 160.07 | 172.41 | 159.96 | 172.01 | 77,579,878 | +10.32% |
| 2026-08-06 | 155.87 | 158 | 152.7 | 155.92 | 41,751,358 | -1.58% |
| 2026-08-05 | 162 | 166.08 | 158.25 | 158.43 | 63,515,884 | -2.60% |
| 2026-08-04 | 145.145 | 164.52 | 143.28 | 162.66 | 175,034,726 | +29.45% |
| 2026-08-03 | 126.7 | 126.965 | 123.657 | 125.65 | 77,282,940 | +2.10% |
| 2026-07-31 | 122.29 | 123.39 | 119.62 | 123.06 | 29,085,068 | +0.65% |
| 2026-07-30 | 121.14 | 123.67 | 120.27 | 122.26 | 27,801,632 | -0.60% |
| 2026-07-29 | 124 | 127.28 | 122.45 | 123 | 27,207,863 | -0.43% |
| 2026-07-28 | 125.84 | 127.19 | 117.89 | 123.53 | 43,597,311 | -6.08% |
| 2026-07-27 | 126.155 | 132.41 | 125.31 | 131.53 | 36,708,203 | +7.00% |
| 2026-07-24 | 125.165 | 125.31 | 122.02 | 122.92 | 21,177,012 | -0.36% |
| 2026-07-23 | 125.935 | 126.4 | 120.73 | 123.37 | 29,757,894 | -0.96% |
| 2026-07-22 | 132.22 | 132.345 | 123.45 | 124.57 | 38,588,274 | -6.10% |
| 2026-07-21 | 133.83 | 134.68 | 131.225 | 132.66 | 23,161,770 | -1.62% |
| 2026-07-20 | 131.88 | 136.62 | 131.82 | 134.85 | 30,571,324 | +1.87% |
| 2026-07-17 | 131.785 | 134.77 | 129.05 | 132.38 | 31,875,064 | -1.53% |
| 2026-07-16 | 133.08 | 136.21 | 128.68 | 134.44 | 28,951,324 | +0.51% |
| 2026-07-15 | 134.34 | 136.88 | 132.88 | 133.76 | 26,064,499 | +0.03% |
| 2026-07-14 | 123.61 | 135.79 | 122.64 | 133.72 | 49,963,655 | +2.83% |
| 2026-07-13 | 127.295 | 130.72 | 126.195 | 130.04 | 39,786,463 | +2.56% |
| 2026-07-10 | 132.14 | 132.28 | 125.77 | 126.79 | 31,162,959 | -1.74% |
| 2026-07-09 | 127.72 | 129.19 | 124.81 | 129.04 | 35,286,054 | -2.41% |
| 2026-07-08 | 129.49 | 132.39 | 126.71 | 132.22 | 40,587,821 | -1.60% |
| 2026-07-07 | 133.73 | 138.9 | 131.46 | 134.37 | 52,570,388 | +1.38% |
| 2026-07-06 | 127.24 | 134.069 | 126.64 | 132.54 | 37,360,073 | +2.51% |
| 2026-07-02 | 128.99 | 132.88 | 127.95 | 129.3 | 60,789,443 | +2.84% |
| 2026-07-01 | 120.05 | 128.25 | 119.35 | 125.73 | 58,561,267 | +7.77% |
| 2026-06-30 | 114.95 | 118.7 | 114.57 | 116.67 | 38,069,685 | +0.84% |
| 2026-06-29 | 116.23 | 119.08 | 114.7 | 115.7 | 45,017,376 | +2.45% |
| 2026-06-26 | 109.04 | 114.08 | 108.47 | 112.93 | 61,360,496 | +5.28% |
| 2026-06-25 | 111.38 | 112.15 | 106.37 | 107.27 | 61,840,143 | -5.49% |
| 2026-06-24 | 114.12 | 118 | 112.25 | 113.5 | 46,520,746 | -2.74% |
| 2026-06-23 | 120.15 | 120.94 | 116.18 | 116.7 | 44,661,865 | -2.34% |
| 2026-06-22 | 125.74 | 128.87 | 119.2 | 119.5 | 56,924,493 | -6.98% |
| 2026-06-18 | 130.84 | 131.43 | 125.01 | 128.47 | 55,337,987 | -1.65% |
| 2026-06-17 | 131.76 | 136.1 | 129.92 | 130.63 | 32,290,785 | -1.97% |
| 2026-06-16 | 134.59 | 134.59 | 129.62 | 133.25 | 30,409,932 | -1.08% |
| 2026-06-15 | 130.02 | 134.98 | 129.7 | 134.71 | 41,748,205 | +5.25% |
| 2026-06-12 | 130.915 | 131.09 | 126.65 | 127.99 | 35,473,588 | -2.36% |
| 2026-06-11 | 128.78 | 131.52 | 127.17 | 131.08 | 27,554,474 | +0.67% |
| 2026-06-10 | 129.325 | 133.185 | 128.8 | 130.21 | 30,612,640 | -1.41% |
| 2026-06-09 | 134.87 | 136.99 | 127.35 | 132.07 | 38,679,990 | -3.22% |
| 2026-06-08 | 135.68 | 137.76 | 135.28 | 136.47 | 26,978,870 | +0.69% |
| 2026-06-05 | 140.325 | 141.97 | 134.025 | 135.53 | 38,283,521 | -4.35% |
| 2026-06-04 | 145.46 | 146.37 | 140.272 | 141.7 | 40,834,013 | -0.35% |
| 2026-06-03 | 149.7 | 151.68 | 141.25 | 142.2 | 41,072,510 | -6.55% |
| 2026-06-02 | 156.69 | 159.55 | 149.8 | 152.17 | 43,163,088 | -5.28% |
| 2026-06-01 | 159.98 | 163.7 | 155.88 | 160.65 | 57,653,963 | +2.63% |
| 2026-05-29 | 147.825 | 157.779 | 145.79 | 156.54 | 92,196,609 | +9.21% |
| 2026-05-28 | 133.16 | 145 | 133 | 143.34 | 52,085,169 | +8.17% |
| 2026-05-27 | 133.3 | 135.73 | 131.63 | 132.51 | 34,159,784 | -2.99% |
| 2026-05-26 | 136.16 | 138.68 | 133.3 | 136.6 | 31,723,941 | -0.20% |
| 2026-05-22 | 137.425 | 139.02 | 134.3 | 136.88 | 27,578,014 | -0.39% |
| 2026-05-21 | 135.8 | 138.55 | 135.42 | 137.415 | 24,311,882 | +0.19% |
| 2026-05-20 | 134.145 | 137.24 | 132.42 | 137.15 | 31,307,677 | +1.40% |
| 2026-05-19 | 135.17 | 137.47 | 133.6 | 135.26 | 29,777,288 | +0.09% |
| 2026-05-18 | 132.5 | 135.935 | 131.33 | 135.14 | 32,034,602 | +0.86% |
| 2026-05-15 | 132.8 | 135.64 | 132.29 | 133.99 | 32,629,745 | +0.19% |
| 2026-05-14 | 129.65 | 134.48 | 129.45 | 133.73 | 37,052,595 | +2.83% |
| 2026-05-13 | 134.006 | 136.99 | 128.75 | 130.05 | 55,189,399 | -4.37% |