Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Palantir Technologies (PLTR) Historical Prices

PLTR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026193.63193.92180.81184.11184.11-6.27%26,979,4300.90
Oct 29, 2026198.37198.51190.36196.42196.42-0.20%19,619,4000.64
Oct 28, 2026197.01198.74193.13196.81196.81-0.97%20,510,7890.67
Oct 27, 2026198.12201.83196.79198.73198.73-0.06%19,817,9390.64
Oct 26, 2026197.90200.05192.91198.84198.84+1.06%16,330,1200.53
Oct 23, 2026195.02197.49190.57196.75196.75+0.29%16,081,9000.51
Oct 22, 2026200.76202.63194.54196.19196.19-2.74%22,837,7790.72
Oct 21, 2026191.72202.55189.88201.72201.72+4.74%21,398,3810.67
Oct 20, 2026192.44196.11189.42192.60192.60-0.80%15,095,2200.47
Oct 19, 2026187.00196.99186.16194.15194.15+4.36%23,734,8200.74
Oct 16, 2026201.79203.55184.45186.03186.03-7.22%33,220,9881.04
Oct 15, 2026196.85200.91192.60200.50200.50-0.23%24,781,5100.77
Oct 14, 2026207.02209.29199.74200.97200.97-3.69%24,263,8110.75
Oct 13, 2026208.08210.88205.97208.67208.67-0.16%18,535,9390.57
Oct 12, 2026208.90212.94206.05209.00209.00-0.02%24,308,8110.75
Oct 09, 2026201.48209.58198.30209.05209.05+5.17%37,622,5391.15
Oct 08, 2026199.00204.44195.65198.78198.78+2.40%41,865,3911.28
Oct 07, 2026192.71194.70190.11194.12194.12+1.07%15,729,1700.48
Oct 06, 2026191.05194.56190.22192.07192.07+1.41%17,651,2110.53
Oct 05, 2026189.45192.69187.63189.40189.40+0.34%17,675,9800.53
Oct 02, 2026193.03194.78188.26188.75188.75-0.68%17,932,1090.53
Oct 01, 2026190.09191.80186.60190.04190.04+1.60%17,761,4390.52
Sep 30, 2026187.91190.99187.00187.05187.05+0.04%17,921,2210.53
Sep 29, 2026187.34188.63184.81186.97186.97-0.27%14,754,1100.42
Sep 28, 2026186.23190.25185.62187.48187.48-1.15%18,464,0700.52
Sep 25, 2026192.71194.21189.35189.67189.67-1.52%17,807,0610.50
Sep 24, 2026189.20194.68188.24192.59192.59+0.42%22,675,7600.63
Sep 23, 2026186.29193.79182.94191.79191.79+3.68%35,119,6090.96
Sep 22, 2026185.13185.54182.03184.99184.99+1.04%21,991,7110.59
Sep 21, 2026178.73183.38176.76183.09183.09+3.07%22,006,6990.59
Sep 18, 2026177.18177.75172.00177.64177.64+0.79%39,302,6881.04
Sep 17, 2026175.95177.88172.61176.24176.24+1.09%22,878,8010.60
Sep 16, 2026170.39174.77168.96174.34174.34+1.03%20,984,0000.54
Sep 15, 2026170.50176.59169.45172.56172.56-0.43%31,238,1800.81
Sep 14, 2026169.70174.36166.42173.31173.31+3.64%29,149,5290.75
Sep 11, 2026168.10168.61165.40167.23167.23+0.83%15,410,3900.39
Sep 10, 2026167.35169.00164.55165.86165.86-2.16%21,330,7210.54
Sep 09, 2026171.47171.86168.61169.53169.53-0.45%20,356,8200.52
Sep 08, 2026173.60175.82170.00170.30170.30-2.31%24,582,3200.62
Sep 07, 2026180.01182.19173.67174.33174.33+0.00%00.00
Sep 04, 2026180.01182.19173.67174.33174.33-4.49%27,963,0510.70
Sep 03, 2026172.50185.83171.91182.53182.53+7.71%37,998,0700.95
Sep 02, 2026176.99177.57165.71169.46169.46-5.81%39,873,9690.99
Sep 01, 2026182.98186.55179.75179.92179.92-3.47%24,460,4000.60
Aug 31, 2026184.50187.94183.79186.38186.38+0.05%25,941,1800.64
Aug 28, 2026184.95188.37184.38186.29186.29+0.19%24,978,2300.61
Aug 27, 2026178.75186.86178.01185.93185.93+4.75%40,739,2810.97
Aug 26, 2026170.60178.49168.90177.50177.50+2.76%27,924,1700.66
Aug 25, 2026176.63179.87172.20172.73172.73-1.80%24,490,6700.57
Aug 24, 2026177.39178.75171.31175.89175.89-2.25%35,115,4730.83