Skip to main content
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
141.18
-1.92 (-1.34%)
At close: Apr 28, 2026, 4:00 PM EDT
140.90
-0.28 (-0.20%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026142.30143.85140.42141.18141.18-1.34%24,553,620
Apr 27, 2026141.25145.07141.01143.10143.100.01%31,090,742
Apr 24, 2026142.96143.33138.93143.09143.091.07%38,257,954
Apr 23, 2026149.70150.29139.92141.57141.57-7.24%58,066,656
Apr 22, 2026148.36152.68147.41152.62152.624.56%43,111,953
Apr 21, 2026146.81149.87144.00145.97145.970.05%44,469,879
Apr 20, 2026145.00147.20143.83145.89145.89-0.34%33,161,577
Apr 17, 2026145.32148.28143.30146.39146.392.54%50,228,638
Apr 16, 2026144.29145.55139.53142.76142.760.43%43,439,897
Apr 15, 2026136.79142.58134.93142.15142.154.75%47,908,982
Apr 14, 2026134.43138.07134.00135.70135.702.52%52,671,296
Apr 13, 2026130.23134.42129.15132.37132.373.37%65,772,822
Apr 10, 2026128.48129.20122.68128.06128.06-1.86%116,656,836
Apr 9, 2026139.40139.54128.47130.49130.49-7.30%92,361,443
Apr 8, 2026154.77156.28139.17140.76140.76-6.20%64,827,655
Apr 7, 2026146.88150.27144.45150.07150.071.45%28,671,080
Apr 6, 2026148.36150.61146.63147.93147.93-0.36%25,142,245
Apr 2, 2026143.49148.51137.99148.46148.461.34%30,436,962
Apr 1, 2026147.00148.30144.47146.49146.490.14%34,170,985
Mar 31, 2026140.02147.86138.97146.28146.286.35%45,558,573
Mar 30, 2026143.27144.12136.30137.55137.55-3.85%41,289,824
Mar 27, 2026145.88145.96141.56143.06143.06-3.05%35,790,820
Mar 26, 2026153.06153.12147.25147.56147.56-4.78%43,038,425
Mar 25, 2026157.42160.27154.86154.96154.960.12%38,543,289
Mar 24, 2026160.07162.40151.64154.78154.78-3.77%56,155,680
Mar 23, 2026153.24161.08153.24160.84160.846.74%57,507,057
Mar 20, 2026155.20156.65149.09150.68150.68-3.21%48,700,189
Mar 19, 2026153.10156.15150.50155.68155.681.90%33,915,877
Mar 18, 2026154.95156.69152.61152.77152.77-1.49%32,476,677
Mar 17, 2026152.41156.75152.12155.08155.081.55%37,118,457
Mar 16, 2026152.45153.86151.17152.72152.721.17%32,898,946
Mar 13, 2026153.30154.56148.58150.95150.95-1.66%42,460,572
Mar 12, 2026153.01155.88150.98153.50153.501.25%54,409,799
Mar 11, 2026151.38153.17149.33151.60151.600.30%33,955,903
Mar 10, 2026155.99156.66150.14151.14151.14-3.38%47,501,391
Mar 9, 2026155.69158.44152.97156.43156.43-0.46%47,574,200
Mar 6, 2026150.44161.45150.29157.16157.162.94%74,980,855
Mar 5, 2026152.94156.38149.61152.67152.67-0.34%50,714,514
Mar 4, 2026148.43154.52148.06153.19153.194.06%60,062,166
Mar 3, 2026142.10147.50138.20147.22147.221.41%67,460,192
Mar 2, 2026140.78147.14140.52145.17145.175.82%72,683,884
Feb 27, 2026134.07138.10133.98137.19137.190.92%59,412,395
Feb 26, 2026133.85137.51132.63135.94135.941.30%45,100,010
Feb 25, 2026130.61136.09129.18134.19134.194.15%53,078,287
Feb 24, 2026129.01130.24126.37128.84128.84-1.35%47,121,438
Feb 23, 2026132.04132.04127.39130.60130.60-3.43%52,512,157
Feb 20, 2026132.37136.21131.17135.24135.240.26%53,726,811
Feb 19, 2026132.31136.16131.01134.89134.89-0.36%42,197,237
Feb 18, 2026135.89140.96134.87135.38135.381.77%59,677,079
Feb 17, 2026128.90134.32127.29133.02133.021.23%48,407,140
Feb 13, 2026127.90133.56126.23131.41131.411.77%49,438,053
Feb 12, 2026135.36135.89126.56129.13129.13-4.83%74,090,639
Feb 11, 2026139.03139.25132.95135.68135.68-2.75%52,796,053
Feb 10, 2026144.97145.56137.77139.51139.51-2.38%56,061,308
Feb 9, 2026136.58145.87134.78142.91142.915.16%58,042,462
Feb 6, 2026135.33137.69132.35135.90135.904.53%62,661,425
Feb 5, 2026136.82137.98128.32130.01130.01-6.83%93,690,793
Feb 4, 2026155.41155.85135.68139.54139.54-11.62%113,199,525
Feb 3, 2026165.05165.08153.12157.88157.886.85%113,169,200
Feb 2, 2026150.94151.40146.65147.76147.760.80%72,811,145
Jan 30, 2026150.05151.00145.14146.59146.59-3.47%47,271,042
Jan 29, 2026157.63157.63147.12151.86151.86-3.49%59,846,810
Jan 28, 2026164.40165.05157.24157.35157.35-5.04%44,822,848
Jan 27, 2026167.48169.44164.69165.70165.70-1.06%26,542,310
Jan 26, 2026168.21170.59167.33167.47167.47-1.26%22,777,164
Jan 23, 2026167.27172.00166.30169.60169.602.23%30,285,671
Jan 22, 2026168.93169.00164.95165.90165.900.34%28,499,472
Jan 21, 2026168.40169.49161.11165.33165.33-1.90%47,851,224
Jan 20, 2026167.63171.97166.24168.53168.53-1.42%36,708,497
Jan 16, 2026179.36182.43170.01170.96170.96-3.45%59,483,601
Jan 15, 2026178.71180.60176.53177.07177.07-0.75%31,109,181
Jan 14, 2026178.13181.60173.95178.40178.40-0.31%33,651,401
Jan 13, 2026178.88181.10176.14178.96178.96-0.25%27,769,354
Jan 12, 2026177.69182.50176.34179.41179.411.08%34,954,543
Jan 9, 2026177.02178.72174.75177.49177.490.36%31,362,890
Jan 8, 2026185.62185.66174.37176.86176.86-2.65%47,304,286
Jan 7, 2026179.80187.28177.66181.68181.681.10%45,349,012
Jan 6, 2026175.76180.19174.77179.71179.713.26%34,838,611
Jan 5, 2026174.88175.82171.79174.04174.043.68%39,511,693
Jan 2, 2026181.30181.35166.35167.86167.86-5.56%60,634,068
Dec 31, 2025181.13181.53177.25177.75177.75-1.71%22,997,438
Dec 30, 2025184.35184.73180.70180.84180.84-1.81%23,336,307
Dec 29, 2025186.85187.20183.64184.18184.18-2.40%28,242,003
Dec 26, 2025195.02196.35188.62188.71188.71-2.81%26,261,988
Dec 24, 2025193.16195.17192.83194.17194.170.02%11,710,125
Dec 23, 2025192.83195.37191.74194.13194.130.08%24,040,968
Dec 22, 2025195.04198.88192.43193.98193.980.31%36,686,036
Dec 19, 2025186.74195.00186.73193.38193.384.14%76,929,380
Dec 18, 2025181.51187.33181.51185.69185.694.74%40,221,476
Dec 17, 2025187.72187.75176.50177.29177.29-5.57%50,424,653
Dec 16, 2025181.66188.50181.14187.75187.752.46%42,070,267
Dec 15, 2025185.08187.78180.03183.25183.25-0.17%32,796,052
Dec 12, 2025185.81186.53177.67183.57183.57-2.12%42,427,356
Dec 11, 2025184.80188.05180.21187.54187.54-0.20%36,843,184
Dec 10, 2025184.95190.39182.75187.91187.913.34%59,397,971
Dec 9, 2025180.97182.85180.38181.84181.840.19%18,937,574
Dec 8, 2025182.21183.88179.54181.49181.49-0.15%30,456,689
Dec 5, 2025178.23182.15177.16181.76181.762.16%32,079,261
Dec 4, 2025176.37178.44174.43177.92177.921.04%29,217,786
Dec 3, 2025170.14177.91168.83176.08176.083.16%30,541,605