Palantir Technologies Inc.$160.36GE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $374.52 | $378.85 | $368.60 | $377.28 | +2.26% | 4.18M |
| Aug 3, 2026 | $363.79 | $369.95 | $360.97 | $368.93 | +2.46% | 3.37M |
| Jul 31, 2026 | $356.24 | $362.42 | $353.78 | $360.07 | +1.42% | 3.15M |
| Jul 30, 2026 | $354.75 | $356.62 | $347.66 | $355.04 | +1.26% | 3.19M |
| Jul 29, 2026 | $362.70 | $362.70 | $348.84 | $350.63 | -3.56% | 3.73M |
| Jul 28, 2026 | $364.58 | $366.77 | $358.19 | $363.59 | +0.55% | 3.63M |
| Jul 27, 2026 | $359.86 | $365.50 | $356.06 | $361.61 | +2.23% | 3.84M |
| Jul 24, 2026 | $350.24 | $359.99 | $350.20 | $353.73 | +1.36% | 2.96M |
| Jul 23, 2026 | $340.00 | $349.72 | $338.60 | $349.00 | +2.29% | 3.82M |
| Jul 22, 2026 | $340.71 | $345.20 | $340.37 | $341.19 | +0.14% | 4.20M |
| Jul 21, 2026 | $345.00 | $346.25 | $340.01 | $340.70 | -0.18% | 3.94M |
| Jul 20, 2026 | $353.80 | $357.10 | $339.89 | $341.30 | -2.16% | 3.89M |
| Jul 17, 2026 | $346.99 | $357.06 | $343.02 | $348.83 | +0.90% | 5.60M |
| Jul 16, 2026 | $353.22 | $354.27 | $336.53 | $345.73 | -4.06% | 6.88M |
| Jul 15, 2026 | $355.60 | $360.63 | $353.35 | $360.35 | +1.87% | 5.43M |
| Jul 14, 2026 | $355.01 | $359.20 | $352.57 | $353.73 | +0.09% | 4.42M |
| Jul 13, 2026 | $356.17 | $358.70 | $352.03 | $353.42 | -1.63% | 2.67M |
| Jul 10, 2026 | $356.81 | $360.69 | $353.75 | $359.27 | +0.06% | 2.34M |
| Jul 9, 2026 | $361.59 | $362.26 | $357.87 | $359.04 | +0.85% | 3.05M |
| Jul 8, 2026 | $360.12 | $363.01 | $354.25 | $356.03 | -2.98% | 4.21M |
| Jul 7, 2026 | $377.40 | $377.90 | $363.63 | $366.98 | -3.09% | 4.26M |
| Jul 6, 2026 | $377.17 | $380.29 | $373.84 | $378.68 | +0.31% | 4.07M |
| Jul 2, 2026 | $379.79 | $382.97 | $374.37 | $377.52 | +0.69% | 3.28M |
| Jul 1, 2026 | $375.03 | $376.69 | $371.38 | $374.94 | +0.32% | 3.95M |
| Jun 30, 2026 | $374.61 | $376.82 | $368.74 | $373.73 | +0.01% | 4.89M |
| Jun 29, 2026 | $367.82 | $376.00 | $367.47 | $373.71 | +1.28% | 6.07M |
| Jun 26, 2026 | $368.40 | $371.44 | $363.82 | $369.00 | -0.64% | 8.36M |
| Jun 25, 2026 | $367.65 | $379.67 | $366.51 | $371.36 | +1.50% | 7.59M |
| Jun 24, 2026 | $356.84 | $369.25 | $355.66 | $365.88 | +2.64% | 6.45M |
| Jun 23, 2026 | $349.28 | $359.92 | $347.77 | $356.47 | +0.38% | 4.74M |
| Jun 22, 2026 | $357.64 | $361.28 | $354.54 | $355.12 | -0.70% | 5.43M |
| Jun 18, 2026 | $362.85 | $364.70 | $357.10 | $357.64 | +0.17% | 7.76M |
| Jun 17, 2026 | $352.11 | $362.33 | $350.00 | $357.03 | +1.51% | 5.03M |
| Jun 16, 2026 | $344.04 | $352.88 | $344.04 | $351.73 | +2.77% | 5.21M |
| Jun 15, 2026 | $343.45 | $348.90 | $341.96 | $342.26 | +2.08% | 5.25M |
| Jun 12, 2026 | $334.56 | $336.86 | $328.47 | $335.30 | +0.76% | 4.38M |
| Jun 11, 2026 | $320.56 | $332.92 | $319.76 | $332.76 | +4.41% | 4.45M |
| Jun 10, 2026 | $329.49 | $330.57 | $318.25 | $318.71 | -3.55% | 3.78M |
| Jun 9, 2026 | $324.65 | $331.31 | $320.02 | $330.44 | +2.61% | 4.83M |
| Jun 8, 2026 | $329.57 | $332.02 | $321.04 | $322.04 | -1.82% | 3.15M |
| Jun 5, 2026 | $326.90 | $332.49 | $322.53 | $328.00 | +0.11% | 3.95M |
| Jun 4, 2026 | $316.67 | $329.46 | $316.25 | $327.65 | +4.13% | 4.24M |
| Jun 3, 2026 | $313.44 | $319.55 | $311.00 | $314.64 | -0.97% | 4.13M |
| Jun 2, 2026 | $323.00 | $325.03 | $316.66 | $317.72 | -2.12% | 4.83M |
| Jun 1, 2026 | $321.48 | $326.40 | $314.92 | $324.60 | +0.26% | 4.63M |
| May 29, 2026 | $319.33 | $325.92 | $316.58 | $323.76 | +0.92% | 9.35M |
| May 28, 2026 | $316.77 | $322.32 | $314.29 | $320.82 | +1.14% | 5.03M |
| May 27, 2026 | $314.30 | $320.48 | $311.95 | $317.21 | +0.86% | 4.79M |
| May 26, 2026 | $306.35 | $314.98 | $306.35 | $314.49 | +3.85% | 5.09M |
| May 22, 2026 | $303.25 | $306.30 | $300.25 | $302.84 | +0.36% | 3.50M |
| May 21, 2026 | $298.50 | $302.88 | $294.75 | $301.76 | +0.53% | 4.93M |
| May 20, 2026 | $289.00 | $300.45 | $286.18 | $300.17 | +5.22% | 6.10M |
| May 19, 2026 | $284.79 | $287.42 | $282.62 | $285.28 | -0.25% | 5.24M |
| May 18, 2026 | $283.39 | $287.24 | $282.04 | $285.99 | +1.58% | 4.70M |
| May 15, 2026 | $287.49 | $288.31 | $281.31 | $281.53 | -3.43% | 5.02M |
| May 14, 2026 | $295.03 | $297.85 | $289.08 | $291.54 | -1.08% | 4.69M |
| May 13, 2026 | $295.97 | $298.40 | $291.31 | $294.71 | -0.92% | 4.22M |
| May 12, 2026 | $299.72 | $300.91 | $293.30 | $297.45 | -1.10% | 4.39M |
| May 11, 2026 | $296.03 | $303.07 | $292.85 | $300.77 | +1.22% | 4.56M |
| May 8, 2026 | $304.45 | $305.41 | $296.83 | $297.15 | — | 3.95M |
