Skip to main content
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
112.93
+5.66 (5.28%)
At close: Jun 26, 2026, 4:00 PM EDT
112.20
-0.73 (-0.65%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026109.04114.08108.47112.93112.935.28%59,715,159
Jun 25, 2026111.38112.15106.37107.27107.27-5.49%59,926,515
Jun 24, 2026114.12118.00112.25113.50113.50-2.74%46,326,667
Jun 23, 2026120.15120.94116.18116.70116.70-2.34%44,661,865
Jun 22, 2026125.74128.87119.20119.50119.50-6.98%56,924,493
Jun 18, 2026130.84131.43125.01128.47128.47-1.65%55,337,987
Jun 17, 2026131.76136.10129.92130.63130.63-1.97%32,290,785
Jun 16, 2026134.59134.59129.62133.25133.25-1.08%30,409,932
Jun 15, 2026130.02134.98129.70134.71134.715.25%41,748,205
Jun 12, 2026130.92131.09126.65127.99127.99-2.36%35,473,588
Jun 11, 2026128.78131.52127.17131.08131.080.67%27,554,474
Jun 10, 2026129.33133.19128.80130.21130.21-1.41%30,612,640
Jun 9, 2026134.87136.99127.35132.07132.07-3.22%38,679,990
Jun 8, 2026135.68137.76135.28136.47136.470.69%26,978,870
Jun 5, 2026140.33141.97134.03135.53135.53-4.35%38,283,521
Jun 4, 2026145.46146.37140.27141.70141.70-0.35%40,834,013
Jun 3, 2026149.70151.68141.25142.20142.20-6.55%41,072,510
Jun 2, 2026156.69159.55149.80152.17152.17-5.28%43,163,088
Jun 1, 2026159.98163.70155.88160.65160.652.63%57,653,963
May 29, 2026147.83157.78145.79156.54156.549.21%92,196,609
May 28, 2026133.16145.00133.00143.34143.348.17%52,085,169
May 27, 2026133.30135.73131.63132.51132.51-2.99%34,159,784
May 26, 2026136.16138.68133.30136.60136.60-0.20%31,723,941
May 22, 2026137.43139.02134.30136.88136.88-0.39%27,578,014
May 21, 2026135.80138.55135.42137.42137.420.19%24,311,882
May 20, 2026134.15137.24132.42137.15137.151.40%31,307,677
May 19, 2026135.17137.47133.60135.26135.260.09%29,777,288
May 18, 2026132.50135.94131.33135.14135.140.86%32,034,602
May 15, 2026132.80135.64132.29133.99133.990.19%32,629,745
May 14, 2026129.65134.48129.45133.73133.732.83%37,052,595
May 13, 2026134.01136.99128.75130.05130.05-4.37%55,189,399
May 12, 2026136.60137.43133.46136.00136.00-0.65%38,781,122
May 11, 2026134.91137.14132.77136.89136.89-0.66%41,414,474
May 8, 2026135.87137.88133.02137.80137.800.55%41,745,393
May 7, 2026135.10140.95134.78137.05137.052.44%50,184,874
May 6, 2026133.71135.70131.15133.79133.79-1.56%55,524,828
May 5, 2026140.30142.98134.72135.91135.91-6.93%89,747,094
May 4, 2026147.75149.64145.23146.03146.031.36%70,525,850
May 1, 2026143.25146.44141.39144.07144.073.57%33,219,902
Apr 30, 2026138.48140.20136.65139.11139.110.83%32,523,579
Apr 29, 2026139.76139.76134.68137.97137.97-2.27%33,348,062
Apr 28, 2026142.30143.85140.42141.18141.18-1.34%24,757,213
Apr 27, 2026141.25145.07141.01143.10143.100.01%31,275,433
Apr 24, 2026142.96143.33138.93143.09143.091.07%38,677,156
Apr 23, 2026149.70150.29139.92141.57141.57-7.24%58,654,421
Apr 22, 2026148.36152.68147.41152.62152.624.56%43,701,459
Apr 21, 2026146.81149.87144.00145.97145.970.05%44,829,990
Apr 20, 2026145.00147.20143.83145.89145.89-0.34%33,482,669
Apr 17, 2026145.32148.28143.30146.39146.392.54%50,657,587
Apr 16, 2026144.29145.55139.53142.76142.760.43%43,746,002
Apr 15, 2026136.79142.58134.93142.15142.154.75%48,389,446
Apr 14, 2026134.43138.07134.00135.70135.702.52%52,786,834
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