Skip to main content
logo
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
136.47
+0.94 (0.69%)
At close: Jun 8, 2026, 4:00 PM EDT
136.15
-0.32 (-0.23%)
After-hours: Jun 8, 2026, 5:35 PM EDT

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026135.68137.76135.28136.47136.470.69%26,563,353
Jun 5, 2026140.33141.97134.03135.53135.53-4.35%37,365,754
Jun 4, 2026145.46146.37140.27141.70141.70-0.35%40,488,967
Jun 3, 2026149.70151.68141.25142.20142.20-6.55%40,221,012
Jun 2, 2026156.69159.55149.80152.17152.17-5.28%42,506,352
Jun 1, 2026159.98163.70155.88160.65160.652.63%56,390,504
May 29, 2026147.83157.78145.79156.54156.549.21%91,575,836
May 28, 2026133.16145.00133.00143.34143.348.17%51,127,542
May 27, 2026133.30135.73131.63132.51132.51-2.99%33,228,202
May 26, 2026136.16138.68133.30136.60136.60-0.20%31,413,213
May 22, 2026137.43139.02134.30136.88136.88-0.39%27,306,224
May 21, 2026135.80138.55135.42137.42137.420.19%24,103,366
May 20, 2026134.15137.24132.42137.15137.151.40%30,888,204
May 19, 2026135.17137.47133.60135.26135.260.09%29,533,439
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