Skip to main content
logo
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
196.81
-1.92 (-0.97%)
At close: Oct 28, 2026, 4:00 PM EDT
195.57
-1.24 (-0.63%)
After-hours: Oct 28, 2026, 5:23 PM EDT

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026197.01198.74193.13196.81196.81-0.97%20,377,113
Oct 27, 2026198.12201.83196.79198.73198.73-0.06%19,907,261
Oct 26, 2026197.90200.05192.91198.84198.841.06%16,380,393
Oct 23, 2026195.02197.49190.57196.75196.750.29%17,668,386
Oct 22, 2026200.76202.63194.54196.19196.19-2.74%22,933,627
Oct 21, 2026191.72202.55189.88201.72201.724.74%21,398,376
Oct 20, 2026192.44196.11189.42192.60192.60-0.80%15,095,223
Oct 19, 2026187.00196.99186.16194.15194.154.36%23,934,759
Oct 16, 2026201.79203.55184.45186.03186.03-7.22%33,354,882
Oct 15, 2026196.85200.91192.60200.50200.50-0.23%24,781,506
Oct 14, 2026207.02209.29199.74200.97200.97-3.69%24,263,806
Oct 13, 2026208.08210.88205.97208.67208.67-0.16%18,535,937
Oct 12, 2026208.90212.94206.05209.00209.00-0.02%24,308,807
Oct 9, 2026201.48209.58198.30209.05209.055.17%37,622,537
Oct 8, 2026199.00204.44195.65198.78198.782.40%41,865,385
Oct 7, 2026192.71194.70190.11194.12194.121.07%15,729,170
Oct 6, 2026191.05194.56190.22192.07192.071.41%17,651,207
Oct 5, 2026189.45192.69187.63189.40189.400.34%17,709,986
Oct 2, 2026193.03194.78188.26188.75188.75-0.68%17,932,108
Oct 1, 2026190.09191.80186.60190.04190.041.60%17,901,982
Sep 30, 2026187.91190.99187.00187.05187.050.04%17,921,220
Sep 29, 2026187.34188.63184.81186.97186.97-0.27%14,754,106
Sep 28, 2026186.23190.25185.62187.48187.48-1.15%18,464,069
Sep 25, 2026192.71194.21189.35189.67189.67-1.52%17,807,061
Sep 24, 2026189.20194.68188.24192.59192.590.42%22,675,761
Sep 23, 2026186.29193.79182.94191.79191.793.68%35,119,608
Sep 22, 2026185.13185.54182.03184.99184.991.04%21,991,714
Sep 21, 2026178.73183.38176.76183.09183.093.07%22,006,697
Sep 18, 2026177.18177.75172.00177.64177.640.79%39,302,689
Sep 17, 2026175.95177.88172.61176.24176.241.09%23,776,077
Sep 16, 2026170.39174.77168.96174.34174.341.03%20,983,996
Sep 15, 2026170.50176.59169.45172.56172.56-0.43%31,238,184
Sep 14, 2026169.70174.36166.42173.31173.313.64%29,149,533
Sep 11, 2026168.10168.61165.40167.23167.230.83%15,410,390
Sep 10, 2026167.35169.00164.55165.86165.86-2.16%21,330,723
Sep 9, 2026171.47171.86168.61169.53169.53-0.45%20,356,816
Sep 8, 2026173.60175.82170.00170.30170.30-2.31%24,582,319
Sep 4, 2026180.01182.19173.67174.33174.33-4.49%27,963,048
Sep 3, 2026172.50185.83171.91182.53182.537.71%38,107,976
Sep 2, 2026176.99177.57165.71169.46169.46-5.81%39,873,969
Sep 1, 2026182.98186.55179.75179.92179.92-3.47%24,567,189
Aug 31, 2026184.50187.94183.79186.38186.380.05%25,941,184
Aug 28, 2026184.95188.37184.38186.29186.290.19%25,060,205
Aug 27, 2026178.75186.86178.01185.93185.934.75%40,739,283
Aug 26, 2026170.60178.49168.90177.50177.502.76%27,924,165
Aug 25, 2026176.63179.87172.20172.73172.73-1.80%24,558,542
Aug 24, 2026177.39178.75171.31175.89175.89-2.25%35,115,471
Aug 21, 2026173.98182.44172.55179.94179.943.44%41,076,203
Aug 20, 2026175.88176.46172.03173.96173.96-0.70%27,018,414
Aug 19, 2026172.61176.82169.77175.19175.192.13%36,132,642