Palantir Technologies Inc.
PLTR · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $169.70 | $174.36 | $166.42 | $173.31 | +3.64% | 29.15M |
| Sep 11, 2026 | $168.10 | $168.61 | $165.40 | $167.23 | +0.83% | 15.41M |
| Sep 10, 2026 | $167.35 | $169.00 | $164.55 | $165.86 | -2.16% | 21.33M |
| Sep 9, 2026 | $171.47 | $171.86 | $168.61 | $169.53 | -0.45% | 20.36M |
| Sep 8, 2026 | $173.60 | $175.82 | $170.00 | $170.30 | -2.31% | 24.58M |
| Sep 4, 2026 | $180.01 | $182.19 | $173.67 | $174.33 | -4.49% | 27.96M |
| Sep 3, 2026 | $172.50 | $185.83 | $171.91 | $182.53 | +7.71% | 38.11M |
| Sep 2, 2026 | $176.99 | $177.57 | $165.71 | $169.46 | -5.81% | 39.87M |
| Sep 1, 2026 | $182.98 | $186.55 | $179.75 | $179.92 | -3.47% | 24.57M |
| Aug 31, 2026 | $184.50 | $187.94 | $183.79 | $186.38 | +0.05% | 25.94M |
| Aug 28, 2026 | $184.95 | $188.37 | $184.38 | $186.29 | +0.19% | 25.06M |
| Aug 27, 2026 | $178.75 | $186.86 | $178.01 | $185.93 | +4.75% | 40.74M |
| Aug 26, 2026 | $170.60 | $178.49 | $168.90 | $177.50 | +2.76% | 27.92M |
| Aug 25, 2026 | $176.63 | $179.87 | $172.20 | $172.73 | -1.80% | 24.56M |
| Aug 24, 2026 | $177.39 | $178.75 | $171.31 | $175.89 | -2.25% | 35.12M |
| Aug 21, 2026 | $173.98 | $182.44 | $172.55 | $179.94 | +3.44% | 41.08M |
| Aug 20, 2026 | $175.88 | $176.46 | $172.03 | $173.96 | -0.70% | 27.02M |
| Aug 19, 2026 | $172.61 | $176.82 | $169.77 | $175.19 | +2.13% | 36.13M |
| Aug 18, 2026 | $171.97 | $174.98 | $170.61 | $171.54 | -0.59% | 28.08M |
| Aug 17, 2026 | $174.06 | $176.28 | $172.30 | $172.55 | -0.86% | 24.59M |
| Aug 14, 2026 | $179.48 | $180.18 | $173.80 | $174.04 | -2.78% | 24.07M |
| Aug 13, 2026 | $173.40 | $179.91 | $172.33 | $179.01 | +4.66% | 36.51M |
| Aug 12, 2026 | $174.07 | $175.09 | $168.34 | $171.04 | -2.23% | 35.22M |
| Aug 11, 2026 | $174.18 | $177.94 | $172.72 | $174.94 | -0.17% | 43.16M |
| Aug 10, 2026 | $171.01 | $179.60 | $170.87 | $175.23 | +1.87% | 57.40M |
| Aug 7, 2026 | $160.07 | $172.41 | $159.96 | $172.01 | +10.32% | 77.58M |
| Aug 6, 2026 | $155.87 | $158.00 | $152.70 | $155.92 | -1.58% | 41.75M |
| Aug 5, 2026 | $162.00 | $166.08 | $158.25 | $158.43 | -2.60% | 63.52M |
| Aug 4, 2026 | $145.15 | $164.52 | $143.28 | $162.66 | +29.45% | 175.03M |
| Aug 3, 2026 | $126.70 | $126.97 | $123.66 | $125.65 | +2.10% | 77.28M |
| Jul 31, 2026 | $122.29 | $123.39 | $119.62 | $123.06 | +0.65% | 29.09M |
| Jul 30, 2026 | $121.14 | $123.67 | $120.27 | $122.26 | -0.60% | 27.80M |
| Jul 29, 2026 | $124.00 | $127.28 | $122.45 | $123.00 | -0.43% | 27.21M |
| Jul 28, 2026 | $125.84 | $127.19 | $117.89 | $123.53 | -6.08% | 43.60M |
| Jul 27, 2026 | $126.16 | $132.41 | $125.31 | $131.53 | +7.00% | 36.71M |
| Jul 24, 2026 | $125.17 | $125.31 | $122.02 | $122.92 | -0.36% | 21.18M |
| Jul 23, 2026 | $125.94 | $126.40 | $120.73 | $123.37 | -0.96% | 29.76M |
| Jul 22, 2026 | $132.22 | $132.35 | $123.45 | $124.57 | -6.10% | 38.59M |
| Jul 21, 2026 | $133.83 | $134.68 | $131.23 | $132.66 | -1.62% | 23.16M |
| Jul 20, 2026 | $131.88 | $136.62 | $131.82 | $134.85 | +1.87% | 30.57M |
| Jul 17, 2026 | $131.79 | $134.77 | $129.05 | $132.38 | -1.53% | 31.88M |
| Jul 16, 2026 | $133.08 | $136.21 | $128.68 | $134.44 | +0.51% | 28.95M |
| Jul 15, 2026 | $134.34 | $136.88 | $132.88 | $133.76 | +0.03% | 26.06M |
| Jul 14, 2026 | $123.61 | $135.79 | $122.64 | $133.72 | +2.83% | 49.96M |
| Jul 13, 2026 | $127.30 | $130.72 | $126.20 | $130.04 | +2.56% | 39.79M |
| Jul 10, 2026 | $132.14 | $132.28 | $125.77 | $126.79 | -1.74% | 31.16M |
| Jul 9, 2026 | $127.72 | $129.19 | $124.81 | $129.04 | -2.41% | 35.29M |
| Jul 8, 2026 | $129.49 | $132.39 | $126.71 | $132.22 | -1.60% | 40.59M |
| Jul 7, 2026 | $133.73 | $138.90 | $131.46 | $134.37 | +1.38% | 52.57M |
| Jul 6, 2026 | $127.24 | $134.07 | $126.64 | $132.54 | +2.51% | 37.36M |
| Jul 2, 2026 | $128.99 | $132.88 | $127.95 | $129.30 | +2.84% | 60.79M |
| Jul 1, 2026 | $120.05 | $128.25 | $119.35 | $125.73 | +7.77% | 58.56M |
| Jun 30, 2026 | $114.95 | $118.70 | $114.57 | $116.67 | +0.84% | 38.07M |
| Jun 29, 2026 | $116.23 | $119.08 | $114.70 | $115.70 | +2.45% | 45.02M |
| Jun 26, 2026 | $109.04 | $114.08 | $108.47 | $112.93 | +5.28% | 61.36M |
| Jun 25, 2026 | $111.38 | $112.15 | $106.37 | $107.27 | -5.49% | 61.84M |
| Jun 24, 2026 | $114.12 | $118.00 | $112.25 | $113.50 | -2.74% | 46.52M |
| Jun 23, 2026 | $120.15 | $120.94 | $116.18 | $116.70 | -2.34% | 44.66M |
| Jun 22, 2026 | $125.74 | $128.87 | $119.20 | $119.50 | -6.98% | 56.92M |
| Jun 18, 2026 | $130.84 | $131.43 | $125.01 | $128.47 | — | 55.34M |
