Skip to main content
logo
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
172.01
+16.09 (10.32%)
At close: Aug 7, 2026, 4:00 PM EDT
171.74
-0.27 (-0.16%)
After-hours: Aug 7, 2026, 7:59 PM EDT

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026160.07172.41159.96172.01172.0110.32%76,188,516
Aug 6, 2026155.87158.00152.70155.92155.92-1.58%39,961,562
Aug 5, 2026162.00166.08158.25158.43158.43-2.60%60,997,645
Aug 4, 2026145.15164.52143.28162.66162.6629.45%174,591,298
Aug 3, 2026126.70126.97123.66125.65125.652.10%77,282,940
Jul 31, 2026122.29123.39119.62123.06123.060.65%29,085,068
Jul 30, 2026121.14123.67120.27122.26122.26-0.60%27,801,632
Jul 29, 2026124.00127.28122.45123.00123.00-0.43%27,207,863
Jul 28, 2026125.84127.19117.89123.53123.53-6.08%43,597,311
Jul 27, 2026126.16132.41125.31131.53131.537.00%36,708,203
Jul 24, 2026125.17125.31122.02122.92122.92-0.36%21,177,012
Jul 23, 2026125.94126.40120.73123.37123.37-0.96%29,757,894
Jul 22, 2026132.22132.35123.45124.57124.57-6.10%38,588,274
Jul 21, 2026133.83134.68131.23132.66132.66-1.62%23,161,770
Jul 20, 2026131.88136.62131.82134.85134.851.87%30,571,324
Jul 17, 2026131.79134.77129.05132.38132.38-1.53%31,875,064
Jul 16, 2026133.08136.21128.68134.44134.440.51%28,951,324
Jul 15, 2026134.34136.88132.88133.76133.760.03%26,064,499
Jul 14, 2026123.61135.79122.64133.72133.722.83%49,963,655
Jul 13, 2026127.30130.72126.20130.04130.042.56%39,786,463
Jul 10, 2026132.14132.28125.77126.79126.79-1.74%31,162,959
Jul 9, 2026127.72129.19124.81129.04129.04-2.41%35,286,054
Jul 8, 2026129.49132.39126.71132.22132.22-1.60%40,587,821
Jul 7, 2026133.73138.90131.46134.37134.371.38%52,570,388
Jul 6, 2026127.24134.07126.64132.54132.542.51%37,360,073
Jul 2, 2026128.99132.88127.95129.30129.302.84%60,789,443
Jul 1, 2026120.05128.25119.35125.73125.737.77%58,561,267
Jun 30, 2026114.95118.70114.57116.67116.670.84%38,069,685
Jun 29, 2026116.23119.08114.70115.70115.702.45%45,017,376
Jun 26, 2026109.04114.08108.47112.93112.935.28%61,360,496
Jun 25, 2026111.38112.15106.37107.27107.27-5.49%61,840,143
Jun 24, 2026114.12118.00112.25113.50113.50-2.74%46,520,746
Jun 23, 2026120.15120.94116.18116.70116.70-2.34%44,661,865
Jun 22, 2026125.74128.87119.20119.50119.50-6.98%56,924,493
Jun 18, 2026130.84131.43125.01128.47128.47-1.65%55,337,987
Jun 17, 2026131.76136.10129.92130.63130.63-1.97%32,290,785
Jun 16, 2026134.59134.59129.62133.25133.25-1.08%30,409,932
Jun 15, 2026130.02134.98129.70134.71134.715.25%41,748,205
Jun 12, 2026130.92131.09126.65127.99127.99-2.36%35,473,588
Jun 11, 2026128.78131.52127.17131.08131.080.67%27,554,474
Jun 10, 2026129.33133.19128.80130.21130.21-1.41%30,612,640
Jun 9, 2026134.87136.99127.35132.07132.07-3.22%38,679,990
Jun 8, 2026135.68137.76135.28136.47136.470.69%26,978,870
Jun 5, 2026140.33141.97134.03135.53135.53-4.35%38,283,521
Jun 4, 2026145.46146.37140.27141.70141.70-0.35%40,834,013
Jun 3, 2026149.70151.68141.25142.20142.20-6.55%41,072,510
Jun 2, 2026156.69159.55149.80152.17152.17-5.28%43,163,088
Jun 1, 2026159.98163.70155.88160.65160.652.63%57,653,963
May 29, 2026147.83157.78145.79156.54156.549.21%92,196,609
May 28, 2026133.16145.00133.00143.34143.348.17%52,085,169