TipRanks
Go Ultimate55% OFF

Palantir Technologies (PLTR) Historical Prices

PL:PLTR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026753.90753.90743.20743.20743.20-3.77%311.27
Oct 29, 2026772.30772.30772.30772.30772.30-0.39%100.38
Oct 28, 2026775.30787.60751.40775.30775.30+0.00%00.00
Oct 27, 2026775.30775.30775.30775.30775.30+0.36%50.19
Oct 26, 2026772.50799.80763.10772.50772.50+0.00%00.00
Oct 23, 2026772.50772.50772.50772.50772.50-1.21%50.18
Oct 22, 2026761.00782.00761.00782.00782.00+6.74%210.76
Oct 21, 2026732.60789.10732.60732.60732.60+0.00%00.00
Oct 20, 2026732.60765.30732.60732.60732.60+0.00%00.00
Oct 19, 2026740.00740.00725.30732.60732.60-5.47%160.51
Oct 16, 2026775.00775.00775.00775.00775.00+0.32%30.10
Oct 15, 2026779.80779.80772.50772.50772.50-6.18%812.70
Oct 14, 2026816.10823.40816.10823.40823.40+0.89%160.54
Oct 13, 2026823.40823.40816.10816.10816.10-2.17%120.40
Oct 12, 2026796.80834.20796.80834.20834.20+5.50%351.17
Oct 09, 2026772.00790.70772.00790.70790.70+1.40%290.98
Oct 08, 2026765.30779.80765.00779.80779.80+4.92%381.30
Oct 07, 2026743.20743.20743.20743.20743.20+0.96%100.34
Oct 06, 2026736.10736.10736.10736.10736.10+0.99%10.03
Oct 05, 2026743.60743.60728.90728.90728.90+0.70%160.53
Oct 02, 2026723.80790.00723.80723.80723.80+0.00%00.00
Oct 01, 2026723.80800.00723.80723.80723.80+0.00%00.00
Sep 30, 2026723.80723.80723.80723.80723.80-1.52%30.10
Sep 29, 2026735.00800.00600.10735.00735.00+0.00%00.00
Sep 28, 2026735.00800.00600.10735.00735.00+0.00%00.00
Sep 25, 2026735.00800.00600.10735.00735.00+0.00%00.00
Sep 24, 2026738.30738.30734.60735.00735.00+0.05%240.72
Sep 23, 2026712.00745.60712.00734.60734.60+4.94%411.22
Sep 22, 2026695.10700.00695.10700.00700.00+2.35%70.21
Sep 21, 2026683.90683.90683.90683.90683.90+1.06%10.03
Sep 18, 2026676.70683.20600.10676.70676.70+0.00%00.00
Sep 17, 2026670.10676.70670.10676.70676.70+8.10%140.41
Sep 16, 2026626.00654.90600.10626.00626.00+0.00%00.00
Sep 15, 2026626.00657.60600.10626.00626.00+0.00%00.00
Sep 14, 2026626.00655.10600.10626.00626.00+0.00%00.00
Sep 11, 2026625.80626.00625.80626.00626.00-2.23%100.28
Sep 10, 2026640.30640.30600.10640.30640.30+0.00%00.00
Sep 09, 2026634.40640.30634.40640.30640.30-1.49%20.05
Sep 08, 2026650.00652.50600.10650.00650.00+0.00%00.00
Sep 07, 2026650.00650.00650.00650.00650.00-3.52%30.08
Sep 04, 2026673.70673.70673.70673.70673.70+0.55%20.05
Sep 03, 2026670.00670.00670.00670.00670.00+1.61%90.23
Sep 02, 2026659.40659.40659.40659.40659.40-4.66%60.15
Sep 01, 2026691.60691.60691.60691.60691.60+0.00%30.08
Aug 31, 2026688.00691.60688.00691.60691.60+1.05%40.10
Aug 28, 2026684.40684.40684.40684.40684.40+2.81%250.63
Aug 27, 2026665.70665.70652.30665.70665.70+4.54%260.62
Aug 26, 2026636.80636.80636.80636.80636.80-3.30%260.60
Aug 25, 2026648.70658.50648.70658.50658.50+2.14%180.42
Aug 24, 2026644.70644.70644.70644.70644.70+0.11%20.05