Palantir Technologies Inc. PLTR
167.99 USD -3.59 (-2.09%)
Regular-session close
165.32 -2.67 -1.59%
After hours · Nov 13, 7:59 PM ET
164.75 Day range 172.28
107.27 52-week range 209.05
- YTD
- -5.49%
- 1 year
- -2.41%
PLTR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 171.98 | 172.28 | 164.75 | 167.99 | -3.59 | -2.09% | 15,017,274 |
| Nov 12, 2026 | 170.20 | 173.05 | 168.25 | 171.58 | -0.82 | -0.48% | 12,325,446 |
| Nov 11, 2026 | 173.31 | 175.41 | 170.80 | 172.40 | +3.58 | +2.12% | 15,882,727 |
| Nov 10, 2026 | 168.20 | 169.34 | 164.00 | 168.82 | -0.38 | -0.22% | 18,972,533 |
| Nov 9, 2026 | 161.27 | 170.83 | 161.05 | 169.20 | +8.82 | +5.50% | 23,597,242 |
| Nov 6, 2026 | 158.68 | 163.97 | 157.24 | 160.38 | +5.39 | +3.48% | 24,298,100 |
| Nov 5, 2026 | 166.71 | 167.25 | 152.60 | 154.99 | -16.71 | -9.73% | 50,014,300 |
| Nov 4, 2026 | 164.95 | 177.43 | 164.60 | 171.70 | -3.70 | -2.11% | 35,044,600 |
| Nov 3, 2026 | 168.18 | 176.54 | 165.25 | 175.40 | -2.94 | -1.65% | 53,062,500 |
| Nov 2, 2026 | 186.52 | 187.55 | 178.13 | 178.34 | -5.77 | -3.13% | 37,183,900 |
| Oct 30, 2026 | 193.63 | 193.92 | 180.81 | 184.11 | -12.31 | -6.27% | 27,070,000 |
| Oct 29, 2026 | 198.37 | 198.51 | 190.36 | 196.42 | -0.39 | -0.20% | 20,102,900 |
| Oct 28, 2026 | 197.01 | 198.74 | 193.13 | 196.81 | -1.92 | -0.97% | 20,821,300 |
| Oct 27, 2026 | 198.12 | 201.83 | 196.79 | 198.73 | -0.11 | -0.06% | 19,907,300 |
| Oct 26, 2026 | 197.90 | 200.05 | 192.91 | 198.84 | +2.09 | +1.06% | 16,380,400 |
| Oct 23, 2026 | 195.02 | 197.49 | 190.57 | 196.75 | +0.56 | +0.29% | 17,668,400 |
| Oct 22, 2026 | 200.76 | 202.63 | 194.54 | 196.19 | -5.53 | -2.74% | 22,933,600 |
| Oct 21, 2026 | 191.72 | 202.55 | 189.88 | 201.72 | +9.12 | +4.74% | 21,398,400 |
| Oct 20, 2026 | 192.44 | 196.11 | 189.42 | 192.60 | -1.55 | -0.80% | 15,095,200 |
| Oct 19, 2026 | 186.99 | 196.99 | 186.15 | 194.15 | +8.12 | +4.36% | 23,934,800 |
| Oct 16, 2026 | 201.79 | 203.55 | 184.45 | 186.03 | -14.47 | -7.22% | 33,354,900 |
| Oct 15, 2026 | 196.85 | 200.91 | 192.60 | 200.50 | -0.47 | -0.23% | 24,781,500 |
| Oct 14, 2026 | 207.02 | 209.29 | 199.74 | 200.97 | -7.70 | -3.69% | 24,263,800 |
| Oct 13, 2026 | 208.08 | 210.88 | 205.97 | 208.67 | -0.33 | -0.16% | 18,535,900 |
| Oct 12, 2026 | 208.90 | 212.94 | 206.05 | 209.00 | -0.05 | -0.02% | 24,308,800 |
| Oct 9, 2026 | 201.48 | 209.58 | 198.30 | 209.05 | +10.27 | +5.17% | 37,622,500 |
| Oct 8, 2026 | 199.00 | 204.44 | 195.65 | 198.78 | +4.66 | +2.40% | 41,865,400 |
| Oct 7, 2026 | 192.71 | 194.70 | 190.11 | 194.12 | +2.05 | +1.07% | 15,729,200 |
| Oct 6, 2026 | 191.04 | 194.56 | 190.22 | 192.07 | +2.67 | +1.41% | 17,651,200 |
| Oct 5, 2026 | 189.45 | 192.69 | 187.63 | 189.40 | +0.65 | +0.34% | 17,710,000 |
| Oct 2, 2026 | 193.03 | 194.78 | 188.26 | 188.75 | -1.29 | -0.68% | 17,932,100 |
| Oct 1, 2026 | 190.09 | 191.80 | 186.60 | 190.04 | +2.99 | +1.60% | 17,902,000 |
| Sep 30, 2026 | 187.91 | 190.99 | 187.00 | 187.05 | +0.08 | +0.04% | 17,921,200 |
| Sep 29, 2026 | 187.34 | 188.63 | 184.81 | 186.97 | -0.51 | -0.27% | 14,754,100 |
| Sep 28, 2026 | 186.23 | 190.25 | 185.62 | 187.48 | -2.19 | -1.15% | 18,464,100 |
| Sep 25, 2026 | 192.71 | 194.21 | 189.35 | 189.67 | -2.92 | -1.52% | 17,807,100 |
| Sep 24, 2026 | 189.20 | 194.68 | 188.24 | 192.59 | +0.80 | +0.42% | 22,675,800 |
| Sep 23, 2026 | 186.29 | 193.79 | 182.94 | 191.79 | +6.80 | +3.68% | 35,119,600 |
| Sep 22, 2026 | 185.13 | 185.54 | 182.03 | 184.99 | +1.90 | +1.04% | 21,991,700 |
| Sep 21, 2026 | 178.73 | 183.38 | 176.76 | 183.09 | +5.45 | +3.07% | 22,006,700 |
| Sep 18, 2026 | 177.18 | 177.75 | 172.00 | 177.64 | +1.40 | +0.79% | 39,302,700 |
| Sep 17, 2026 | 175.95 | 177.88 | 172.61 | 176.24 | +1.90 | +1.09% | 23,776,100 |
| Sep 16, 2026 | 170.39 | 174.76 | 168.96 | 174.34 | +1.78 | +1.03% | 20,984,000 |
| Sep 15, 2026 | 170.50 | 176.59 | 169.45 | 172.56 | -0.75 | -0.43% | 31,238,200 |
| Sep 14, 2026 | 169.70 | 174.36 | 166.42 | 173.31 | +6.08 | +3.64% | 29,149,500 |
| Sep 11, 2026 | 168.10 | 168.61 | 165.40 | 167.23 | +1.37 | +0.83% | 15,410,400 |
| Sep 10, 2026 | 167.35 | 169.00 | 164.55 | 165.86 | -3.67 | -2.16% | 21,330,700 |
| Sep 9, 2026 | 171.47 | 171.86 | 168.61 | 169.53 | -0.77 | -0.45% | 20,356,800 |
| Sep 8, 2026 | 173.60 | 175.82 | 170.00 | 170.30 | -4.03 | -2.31% | 24,582,300 |
| Sep 4, 2026 | 180.01 | 182.19 | 173.67 | 174.33 | -8.20 | -4.49% | 27,963,000 |
| Sep 3, 2026 | 172.50 | 185.83 | 171.91 | 182.53 | +13.07 | +7.71% | 38,108,000 |
| Sep 2, 2026 | 176.99 | 177.57 | 165.71 | 169.46 | -10.46 | -5.81% | 39,874,000 |
| Sep 1, 2026 | 182.98 | 186.55 | 179.75 | 179.92 | -6.46 | -3.47% | 24,567,200 |
| Aug 31, 2026 | 184.49 | 187.94 | 183.79 | 186.38 | +0.09 | +0.05% | 25,941,200 |
| Aug 28, 2026 | 184.95 | 188.37 | 184.38 | 186.29 | +0.36 | +0.19% | 25,060,200 |
| Aug 27, 2026 | 178.75 | 186.86 | 178.01 | 185.93 | +8.43 | +4.75% | 40,739,300 |
| Aug 26, 2026 | 170.60 | 178.49 | 168.90 | 177.50 | +4.77 | +2.76% | 27,924,200 |
| Aug 25, 2026 | 176.63 | 179.87 | 172.20 | 172.73 | -3.16 | -1.80% | 24,558,500 |
| Aug 24, 2026 | 177.39 | 178.75 | 171.31 | 175.89 | -4.05 | -2.25% | 35,115,500 |
| Aug 21, 2026 | 173.98 | 182.44 | 172.55 | 179.94 | +5.98 | +3.44% | 41,076,200 |
| Aug 20, 2026 | 175.88 | 176.46 | 172.03 | 173.96 | -1.23 | -0.70% | 27,018,400 |
| Aug 19, 2026 | 172.61 | 176.82 | 169.77 | 175.19 | +3.65 | +2.13% | 36,132,600 |
| Aug 18, 2026 | 171.97 | 174.98 | 170.61 | 171.54 | -1.01 | -0.59% | 28,082,100 |
| Aug 17, 2026 | 174.06 | 176.27 | 172.30 | 172.55 | -1.49 | -0.86% | 24,590,900 |
| Aug 14, 2026 | 179.48 | 180.18 | 173.80 | 174.04 | -4.97 | -2.78% | 24,065,800 |
65 days, newest first. Daily bars as drawn on the PLTR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.