Palantir Technologies Inc. (NEO:ZPLT)
Canada · Delayed Price · Currency is CAD 10.44
+0.29 (2.86%)
Oct 19, 2026, 10:16 AM EST
Palantir Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 10.12 | 10.44 | 10.10 | 10.44 | - | 3.88% | 272 |
| Oct 16, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | - | -7.20% | 108 |
| Oct 15, 2026 | 10.66 | 10.83 | 10.50 | 10.83 | - | -3.73% | 218 |
| Oct 13, 2026 | 11.27 | 11.31 | 11.17 | 11.25 | - | 1.08% | 281 |
| Oct 9, 2026 | 10.92 | 11.13 | 10.77 | 11.13 | - | 2.68% | 343 |
| Oct 8, 2026 | 10.79 | 10.84 | 10.79 | 10.84 | - | 3.63% | 148 |
| Oct 7, 2026 | 10.48 | 10.48 | 10.46 | 10.46 | - | 0.29% | 128 |
| Oct 6, 2026 | 10.40 | 10.43 | 10.40 | 10.43 | - | 1.66% | 101 |
| Oct 5, 2026 | 10.27 | 10.28 | 10.24 | 10.26 | - | - | 122 |
| Oct 2, 2026 | 10.40 | 10.40 | 10.26 | 10.26 | - | -0.68% | 15 |
| Oct 1, 2026 | 10.14 | 10.33 | 10.13 | 10.33 | - | 1.77% | 600 |
| Sep 30, 2026 | 10.18 | 10.18 | 10.15 | 10.15 | - | 0.59% | 14 |
| Sep 29, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | - | -0.59% | 60 |
| Sep 28, 2026 | 10.12 | 10.22 | 10.12 | 10.15 | - | -2.22% | 14 |
| Sep 25, 2026 | 10.41 | 10.48 | 10.38 | 10.38 | - | 1.07% | 1,300 |
| Sep 24, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | - | -1.25% | 11 |
| Sep 23, 2026 | 10.32 | 10.40 | 10.30 | 10.40 | - | -0.29% | 80 |
| Sep 22, 2026 | 9.90 | 10.43 | 9.90 | 10.43 | - | 5.57% | 11 |
| Sep 21, 2026 | 9.61 | 9.88 | 9.61 | 9.88 | - | 3.78% | 2,006 |
| Sep 18, 2026 | 9.48 | 9.52 | 9.45 | 9.52 | - | -0.42% | 1,100 |
| Sep 17, 2026 | 9.59 | 9.59 | 9.48 | 9.56 | - | 1.59% | 2,300 |
| Sep 15, 2026 | 9.42 | 9.42 | 9.41 | 9.41 | - | -0.11% | 509 |
| Sep 14, 2026 | 9.31 | 9.42 | 9.31 | 9.42 | - | 3.74% | 1,312 |
| Sep 11, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | - | -2.26% | 301 |
| Sep 9, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | - | 3.34% | 10 |
| Sep 8, 2026 | 9.43 | 9.43 | 8.99 | 8.99 | - | -6.45% | 10 |
| Sep 4, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | - | -2.93% | 50 |
| Sep 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | - | 7.84% | 50 |
| Sep 2, 2026 | 9.31 | 9.31 | 9.18 | 9.18 | - | -6.33% | 1,102 |
| Sep 1, 2026 | 9.92 | 9.96 | 9.80 | 9.80 | - | -3.16% | 1,108 |
| Aug 31, 2026 | 10.02 | 10.12 | 10.02 | 10.12 | - | 0.30% | 110 |
| Aug 28, 2026 | 10.13 | 10.13 | 10.08 | 10.09 | - | 0.10% | 2,202 |
| Aug 27, 2026 | 9.81 | 10.08 | 9.80 | 10.08 | - | 4.56% | 11,660 |
| Aug 26, 2026 | 9.45 | 9.64 | 9.45 | 9.64 | - | 2.77% | 200 |
| Aug 25, 2026 | 9.44 | 9.44 | 9.37 | 9.38 | - | -2.19% | 400 |
| Aug 24, 2026 | 9.58 | 9.59 | 9.39 | 9.59 | - | -1.13% | 3,948 |
| Aug 21, 2026 | 9.55 | 9.70 | 9.55 | 9.70 | - | 2.54% | 2,319 |
| Aug 20, 2026 | 9.44 | 9.46 | 9.43 | 9.46 | - | -0.42% | 345 |
| Aug 19, 2026 | 9.43 | 9.50 | 9.43 | 9.50 | - | 2.15% | 702 |
| Aug 18, 2026 | 9.45 | 9.45 | 9.30 | 9.30 | - | -0.75% | 1,557 |
| Aug 17, 2026 | 9.47 | 9.48 | 9.37 | 9.37 | - | -1.37% | 1,203 |
| Aug 14, 2026 | 9.59 | 9.59 | 9.50 | 9.50 | - | -2.46% | 1,335 |
| Aug 13, 2026 | 9.70 | 9.74 | 9.70 | 9.74 | - | 4.96% | 400 |
| Aug 12, 2026 | 9.47 | 9.47 | 9.28 | 9.28 | - | -2.32% | 456 |
| Aug 11, 2026 | 9.57 | 9.57 | 9.50 | 9.50 | - | - | 1,600 |
| Aug 10, 2026 | 9.50 | 9.71 | 9.50 | 9.50 | - | 6.15% | 691 |
| Aug 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | - | 5.79% | 160 |
| Aug 6, 2026 | 8.49 | 8.56 | 8.46 | 8.46 | - | -1.86% | 687 |
| Aug 5, 2026 | 8.96 | 8.96 | 8.62 | 8.62 | - | -2.49% | 1,764 |
| Aug 4, 2026 | 8.38 | 8.90 | 8.38 | 8.84 | - | 34.35% | 1,929 |