Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
186.29
+0.36 (0.19%)
At close: Aug 28, 2026, 4:00 PM EDT
185.42
-0.87 (-0.47%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Palantir Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 184.95 | 188.37 | 184.38 | 186.29 | 186.29 | 0.19% | 24,879,512 |
| Aug 27, 2026 | 178.75 | 186.86 | 178.01 | 185.93 | 185.93 | 4.75% | 39,543,454 |
| Aug 26, 2026 | 170.60 | 178.49 | 168.90 | 177.50 | 177.50 | 2.76% | 27,878,712 |
| Aug 25, 2026 | 176.63 | 179.87 | 172.20 | 172.73 | 172.73 | -1.80% | 24,558,542 |
| Aug 24, 2026 | 177.39 | 178.75 | 171.31 | 175.89 | 175.89 | -2.25% | 35,115,471 |
| Aug 21, 2026 | 173.98 | 182.44 | 172.55 | 179.94 | 179.94 | 3.44% | 41,076,203 |
| Aug 20, 2026 | 175.88 | 176.46 | 172.03 | 173.96 | 173.96 | -0.70% | 27,018,414 |
| Aug 19, 2026 | 172.61 | 176.82 | 169.77 | 175.19 | 175.19 | 2.13% | 36,132,642 |
| Aug 18, 2026 | 171.97 | 174.98 | 170.61 | 171.54 | 171.54 | -0.59% | 28,082,067 |
| Aug 17, 2026 | 174.06 | 176.28 | 172.30 | 172.55 | 172.55 | -0.86% | 24,590,889 |
| Aug 14, 2026 | 179.48 | 180.18 | 173.80 | 174.04 | 174.04 | -2.78% | 24,065,839 |
| Aug 13, 2026 | 173.40 | 179.91 | 172.33 | 179.01 | 179.01 | 4.66% | 36,511,162 |
| Aug 12, 2026 | 174.07 | 175.09 | 168.34 | 171.04 | 171.04 | -2.23% | 35,220,299 |
| Aug 11, 2026 | 174.18 | 177.94 | 172.72 | 174.94 | 174.94 | -0.17% | 43,162,454 |
| Aug 10, 2026 | 171.01 | 179.60 | 170.87 | 175.23 | 175.23 | 1.87% | 57,402,657 |
| Aug 7, 2026 | 160.07 | 172.41 | 159.96 | 172.01 | 172.01 | 10.32% | 77,579,878 |
| Aug 6, 2026 | 155.87 | 158.00 | 152.70 | 155.92 | 155.92 | -1.58% | 41,751,358 |
| Aug 5, 2026 | 162.00 | 166.08 | 158.25 | 158.43 | 158.43 | -2.60% | 63,515,884 |
| Aug 4, 2026 | 145.15 | 164.52 | 143.28 | 162.66 | 162.66 | 29.45% | 175,034,726 |
| Aug 3, 2026 | 126.70 | 126.97 | 123.66 | 125.65 | 125.65 | 2.10% | 77,282,940 |
| Jul 31, 2026 | 122.29 | 123.39 | 119.62 | 123.06 | 123.06 | 0.65% | 29,085,068 |
| Jul 30, 2026 | 121.14 | 123.67 | 120.27 | 122.26 | 122.26 | -0.60% | 27,801,632 |
| Jul 29, 2026 | 124.00 | 127.28 | 122.45 | 123.00 | 123.00 | -0.43% | 27,207,863 |
| Jul 28, 2026 | 125.84 | 127.19 | 117.89 | 123.53 | 123.53 | -6.08% | 43,597,311 |
| Jul 27, 2026 | 126.16 | 132.41 | 125.31 | 131.53 | 131.53 | 7.00% | 36,708,203 |
| Jul 24, 2026 | 125.17 | 125.31 | 122.02 | 122.92 | 122.92 | -0.36% | 21,177,012 |
| Jul 23, 2026 | 125.94 | 126.40 | 120.73 | 123.37 | 123.37 | -0.96% | 29,757,894 |
| Jul 22, 2026 | 132.22 | 132.35 | 123.45 | 124.57 | 124.57 | -6.10% | 38,588,274 |
| Jul 21, 2026 | 133.83 | 134.68 | 131.23 | 132.66 | 132.66 | -1.62% | 23,161,770 |
| Jul 20, 2026 | 131.88 | 136.62 | 131.82 | 134.85 | 134.85 | 1.87% | 30,571,324 |
| Jul 17, 2026 | 131.79 | 134.77 | 129.05 | 132.38 | 132.38 | -1.53% | 31,875,064 |
| Jul 16, 2026 | 133.08 | 136.21 | 128.68 | 134.44 | 134.44 | 0.51% | 28,951,324 |
| Jul 15, 2026 | 134.34 | 136.88 | 132.88 | 133.76 | 133.76 | 0.03% | 26,064,499 |
| Jul 14, 2026 | 123.61 | 135.79 | 122.64 | 133.72 | 133.72 | 2.83% | 49,963,655 |
| Jul 13, 2026 | 127.30 | 130.72 | 126.20 | 130.04 | 130.04 | 2.56% | 39,786,463 |
| Jul 10, 2026 | 132.14 | 132.28 | 125.77 | 126.79 | 126.79 | -1.74% | 31,162,959 |
| Jul 9, 2026 | 127.72 | 129.19 | 124.81 | 129.04 | 129.04 | -2.41% | 35,286,054 |
| Jul 8, 2026 | 129.49 | 132.39 | 126.71 | 132.22 | 132.22 | -1.60% | 40,587,821 |
| Jul 7, 2026 | 133.73 | 138.90 | 131.46 | 134.37 | 134.37 | 1.38% | 52,570,388 |
| Jul 6, 2026 | 127.24 | 134.07 | 126.64 | 132.54 | 132.54 | 2.51% | 37,360,073 |
| Jul 2, 2026 | 128.99 | 132.88 | 127.95 | 129.30 | 129.30 | 2.84% | 60,789,443 |
| Jul 1, 2026 | 120.05 | 128.25 | 119.35 | 125.73 | 125.73 | 7.77% | 58,561,267 |
| Jun 30, 2026 | 114.95 | 118.70 | 114.57 | 116.67 | 116.67 | 0.84% | 38,069,685 |
| Jun 29, 2026 | 116.23 | 119.08 | 114.70 | 115.70 | 115.70 | 2.45% | 45,017,376 |
| Jun 26, 2026 | 109.04 | 114.08 | 108.47 | 112.93 | 112.93 | 5.28% | 61,360,496 |
| Jun 25, 2026 | 111.38 | 112.15 | 106.37 | 107.27 | 107.27 | -5.49% | 61,840,143 |
| Jun 24, 2026 | 114.12 | 118.00 | 112.25 | 113.50 | 113.50 | -2.74% | 46,520,746 |
| Jun 23, 2026 | 120.15 | 120.94 | 116.18 | 116.70 | 116.70 | -2.34% | 44,661,865 |
| Jun 22, 2026 | 125.74 | 128.87 | 119.20 | 119.50 | 119.50 | -6.98% | 56,924,493 |
| Jun 18, 2026 | 130.84 | 131.43 | 125.01 | 128.47 | 128.47 | -1.65% | 55,337,987 |