Skip to main content
logo
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
135.26
+0.12 (0.09%)
At close: May 19, 2026, 4:00 PM EDT
134.98
-0.28 (-0.21%)
After-hours: May 19, 2026, 4:20 PM EDT

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026135.17137.47133.60135.26-0.09%29,531,730
May 18, 2026132.50135.94131.33135.14135.140.86%31,705,190
May 15, 2026132.80135.64132.29133.99133.990.19%32,629,745
May 14, 2026129.65134.48129.45133.73133.732.83%37,052,595
May 13, 2026134.01136.99128.75130.05130.05-4.37%55,189,399
May 12, 2026136.60137.43133.46136.00136.00-0.65%38,781,122
May 11, 2026134.91137.14132.77136.89136.89-0.66%41,414,474
May 8, 2026135.87137.88133.02137.80137.800.55%41,745,393
May 7, 2026135.10140.95134.78137.05137.052.44%50,184,874
May 6, 2026133.71135.70131.15133.79133.79-1.56%55,524,828
May 5, 2026140.30142.98134.72135.91135.91-6.93%89,747,094
May 4, 2026147.75149.64145.23146.03146.031.36%70,525,850
May 1, 2026143.25146.44141.39144.07144.073.57%33,219,902
Apr 30, 2026138.48140.20136.65139.11139.110.83%32,523,579
Apr 29, 2026139.76139.76134.68137.97137.97-2.27%33,348,062
Apr 28, 2026142.30143.85140.42141.18141.18-1.34%24,757,213
Apr 27, 2026141.25145.07141.01143.10143.100.01%31,275,433
Apr 24, 2026142.96143.33138.93143.09143.091.07%38,677,156
Apr 23, 2026149.70150.29139.92141.57141.57-7.24%58,654,421
Apr 22, 2026148.36152.68147.41152.62152.624.56%43,701,459
Apr 21, 2026146.81149.87144.00145.97145.970.05%44,829,990
Apr 20, 2026145.00147.20143.83145.89145.89-0.34%33,482,669
Apr 17, 2026145.32148.28143.30146.39146.392.54%50,657,587
Apr 16, 2026144.29145.55139.53142.76142.760.43%43,746,002
Apr 15, 2026136.79142.58134.93142.15142.154.75%48,389,446
Apr 14, 2026134.43138.07134.00135.70135.702.52%52,786,834
Apr 13, 2026130.23134.42129.15132.37132.373.37%65,772,822
Apr 10, 2026128.48129.20122.68128.06128.06-1.86%116,656,836
Apr 9, 2026139.40139.54128.47130.49130.49-7.30%92,361,443
Apr 8, 2026154.77156.28139.17140.76140.76-6.20%64,827,655
Apr 7, 2026146.88150.27144.45150.07150.071.45%28,671,080
Apr 6, 2026148.36150.61146.63147.93147.93-0.36%25,142,245
Apr 2, 2026143.49148.51137.99148.46148.461.34%30,436,962
Apr 1, 2026147.00148.30144.47146.49146.490.14%34,170,985
Mar 31, 2026140.02147.86138.97146.28146.286.35%45,558,573
Mar 30, 2026143.27144.12136.30137.55137.55-3.85%41,289,824
Mar 27, 2026145.88145.96141.56143.06143.06-3.05%35,790,820
Mar 26, 2026153.06153.12147.25147.56147.56-4.78%43,038,425
Mar 25, 2026157.42160.27154.86154.96154.960.12%38,543,289
Mar 24, 2026160.07162.40151.64154.78154.78-3.77%56,155,680
Mar 23, 2026153.24161.08153.24160.84160.846.74%57,507,057
Mar 20, 2026155.20156.65149.09150.68150.68-3.21%48,700,189
Mar 19, 2026153.10156.15150.50155.68155.681.90%33,915,877
Mar 18, 2026154.95156.69152.61152.77152.77-1.49%32,476,677
Mar 17, 2026152.41156.75152.12155.08155.081.55%37,118,457
Mar 16, 2026152.45153.86151.17152.72152.721.17%32,898,946
Mar 13, 2026153.30154.56148.58150.95150.95-1.66%42,460,572
Mar 12, 2026153.01155.88150.98153.50153.501.25%54,409,799
Mar 11, 2026151.38153.17149.33151.60151.600.30%33,955,903
Mar 10, 2026155.99156.66150.14151.14151.14-3.38%47,501,391