Skip to main content
logo
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
155.68
+2.91 (1.90%)
At close: Mar 19, 2026, 4:00 PM EDT
154.11
-1.57 (-1.01%)
Pre-market: Mar 20, 2026, 9:01 AM EDT

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 2026153.10156.15150.50155.68155.681.90%33,544,484
Mar 18, 2026154.95156.69152.61152.77152.77-1.49%32,227,484
Mar 17, 2026152.41156.75152.12155.08155.081.55%36,647,902
Mar 16, 2026152.45153.86151.17152.72152.721.17%32,708,233
Mar 13, 2026153.30154.56148.58150.95150.95-1.66%42,125,423
Mar 12, 2026153.01155.88150.98153.50153.501.25%54,039,004
Mar 11, 2026151.38153.17149.33151.60151.600.30%33,557,924
Mar 10, 2026155.99156.66150.14151.14151.14-3.38%47,135,993
Mar 9, 2026155.69158.44152.97156.43156.43-0.46%47,161,143
Mar 6, 2026150.44161.45150.29157.16157.162.94%74,450,457
Mar 5, 2026152.94156.38149.61152.67152.67-0.34%50,160,087
Mar 4, 2026148.43154.52148.06153.19153.194.06%59,958,064
Mar 3, 2026142.10147.50138.20147.22147.221.41%67,460,192
Mar 2, 2026140.78147.14140.52145.17145.175.82%72,683,884
Feb 27, 2026134.07138.10133.98137.19137.190.92%59,412,395
Feb 26, 2026133.85137.51132.63135.94135.941.30%45,100,010
Feb 25, 2026130.61136.09129.18134.19134.194.15%53,078,287
Feb 24, 2026129.01130.24126.37128.84128.84-1.35%47,121,438
Feb 23, 2026132.04132.04127.39130.60130.60-3.43%52,512,157
Feb 20, 2026132.37136.21131.17135.24135.240.26%53,726,811
Feb 19, 2026132.31136.16131.01134.89134.89-0.36%42,197,237
Feb 18, 2026135.89140.96134.87135.38135.381.77%59,677,079
Feb 17, 2026128.90134.32127.29133.02133.021.23%48,407,140
Feb 13, 2026127.90133.56126.23131.41131.411.77%49,438,053
Feb 12, 2026135.36135.89126.56129.13129.13-4.83%74,090,639
Feb 11, 2026139.03139.25132.95135.68135.68-2.75%52,796,053
Feb 10, 2026144.97145.56137.77139.51139.51-2.38%56,061,308
Feb 9, 2026136.58145.87134.78142.91142.915.16%58,042,462
Feb 6, 2026135.33137.69132.35135.90135.904.53%62,661,425
Feb 5, 2026136.82137.98128.32130.01130.01-6.83%93,690,793
Feb 4, 2026155.41155.85135.68139.54139.54-11.62%113,199,525
Feb 3, 2026165.05165.08153.12157.88157.886.85%113,169,200
Feb 2, 2026150.94151.40146.65147.76147.760.80%72,811,145
Jan 30, 2026150.05151.00145.14146.59146.59-3.47%47,271,042
Jan 29, 2026157.63157.63147.12151.86151.86-3.49%59,846,810
Jan 28, 2026164.40165.05157.24157.35157.35-5.04%44,822,848
Jan 27, 2026167.48169.44164.69165.70165.70-1.06%26,542,310
Jan 26, 2026168.21170.59167.33167.47167.47-1.26%22,777,164
Jan 23, 2026167.27172.00166.30169.60169.602.23%30,285,671
Jan 22, 2026168.93169.00164.95165.90165.900.34%28,499,472
Jan 21, 2026168.40169.49161.11165.33165.33-1.90%47,851,224
Jan 20, 2026167.63171.97166.24168.53168.53-1.42%36,708,497
Jan 16, 2026179.36182.43170.01170.96170.96-3.45%59,483,601
Jan 15, 2026178.71180.60176.53177.07177.07-0.75%31,109,181
Jan 14, 2026178.13181.60173.95178.40178.40-0.31%33,651,401
Jan 13, 2026178.88181.10176.14178.96178.96-0.25%27,769,354
Jan 12, 2026177.69182.50176.34179.41179.411.08%34,954,543
Jan 9, 2026177.02178.72174.75177.49177.490.36%31,362,890
Jan 8, 2026185.62185.66174.37176.86176.86-2.65%47,304,286
Jan 7, 2026179.80187.28177.66181.68181.681.10%45,349,012