Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Palantir Technologies Inc. logo
PLTR
Palantir Technologies Inc.
13:16:47
132.85 $
0.0000 (%0.00)
Previous Close: 129.04
Day Low₺125.77
Day High₺132.27
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PLTR: Palantir Technologies Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 144.8195
CLOSE 144.6416

Low

LOW 106.37

High

HIGH 187.28
DATEOPENHIGHLOWCLOSE
01/02/2026181.3181.35166.35167.86
01/05/2026174.88175.82171.79174.04
01/06/2026175.76180.19174.77179.71
01/07/2026179.8187.28177.66181.68
01/08/2026185.62185.66174.37176.86
01/09/2026177.02178.72174.75177.49
01/12/2026177.69182.5176.34179.41
01/13/2026178.88181.1176.14178.96
01/14/2026178.13181.6173.95178.4
01/15/2026178.71180.6176.53177.07
01/16/2026179.36182.43170.01170.96
01/20/2026167.63171.97166.24168.53
01/21/2026168.4169.49161.11165.33
01/22/2026168.93169164.95165.9
01/23/2026167.27172166.3169.6
01/26/2026168.21170.59167.33167.47
01/27/2026167.48169.44164.69165.7
01/28/2026164.4165.05157.24157.35
01/29/2026157.63157.63147.12151.86
01/30/2026150.05151145.14146.59
02/02/2026150.94151.4146.65147.76
02/03/2026165.05165.08153.12157.88
02/04/2026155.41155.85135.68139.54
02/05/2026136.82137.98128.32130.01
02/06/2026135.33137.69132.35135.9
02/09/2026136.58145.87134.78142.91
02/10/2026144.97145.56137.77139.51
02/11/2026139.03139.25132.95135.68
02/12/2026135.36135.89126.56129.13
02/13/2026127.9133.56126.23131.41
02/17/2026128.9134.32127.29133.02
02/18/2026135.89140.96134.87135.38
02/19/2026132.31136.16131.01134.89
02/20/2026132.37136.21131.17135.24
02/23/2026132.04132.04127.39130.6
02/24/2026129.01130.24126.37128.84
02/25/2026130.61136.09129.18134.19
02/26/2026133.85137.51132.63135.94
02/27/2026134.07138.1133.98137.19
03/02/2026140.78147.14140.52145.17
03/03/2026142.1147.5138.2147.22
03/04/2026148.43154.52148.06153.19
03/05/2026152.94156.38149.61152.67
03/06/2026150.44161.45150.29157.16
03/09/2026155.69158.44152.97156.43
03/10/2026155.99156.66150.14151.14
03/11/2026151.38153.17149.33151.6
03/12/2026153.01155.88150.98153.5
03/13/2026153.3154.56148.58150.95
03/16/2026152.45153.86151.17152.72
03/17/2026152.41156.75152.12155.08
03/18/2026154.95156.69152.61152.77
03/19/2026153.1156.15150.5155.68
03/20/2026155.2156.65149.09150.68
03/23/2026153.24161.08153.24160.84
03/24/2026160.07162.4151.64154.78
03/25/2026157.42160.27154.85154.96
03/26/2026153.06153.12147.25147.56
03/27/2026145.88145.96141.56143.06
03/30/2026143.27144.12136.3137.55
03/31/2026140.02147.86138.97146.28
04/01/2026147148.3144.47146.49
04/02/2026143.49148.51137.99148.46
04/06/2026148.36150.61146.63147.93
04/07/2026146.88150.27144.45150.07
04/08/2026154.76156.28139.17140.76
04/09/2026139.4139.54128.47130.49
04/10/2026128.48129.2122.68128.06
04/13/2026130.23134.42129.15132.37
04/14/2026134.43138.07134135.7
04/15/2026136.79142.58134.93142.15
04/16/2026144.29145.55139.53142.76
04/17/2026145.32148.28143.3146.39
04/20/2026145147.2143.83145.89
04/21/2026146.81149.87144145.97
04/22/2026148.36152.68147.41152.62
04/23/2026149.7150.29139.92141.57
04/24/2026142.96143.33138.93143.09
04/27/2026141.25145.07141.01143.1
04/28/2026142.3143.85140.42141.18
04/29/2026139.76139.76134.68137.97
04/30/2026138.48140.2136.65139.11
05/01/2026143.25146.44141.39144.07
05/04/2026147.75149.64145.23146.03
05/05/2026140.29142.98134.72135.91
05/06/2026133.71135.7131.15133.79
05/07/2026135.1140.95134.78137.05
05/08/2026135.87137.88133.02137.8
05/11/2026134.91137.14132.77136.89
05/12/2026136.6137.43133.46136
05/13/2026134.01136.99128.75130.05
05/14/2026129.65134.48129.45133.73
05/15/2026132.8135.64132.29133.99
05/18/2026132.5135.94131.33135.14
05/19/2026135.17137.47133.6135.26
05/20/2026134.15137.24132.42137.15
05/21/2026135.8138.55135.42137.42
05/22/2026137.43139.02134.3136.88
05/26/2026136.16138.68133.3136.6
05/27/2026133.3135.73131.63132.51
05/28/2026133.16145133143.34
05/29/2026147.82157.78145.79156.54
06/01/2026159.98163.7155.88160.65
06/02/2026156.69159.55149.8152.17
06/03/2026149.7151.68141.25142.2
06/04/2026145.46146.37140.27141.7
06/05/2026140.32141.97134.03135.53
06/08/2026135.68137.76135.28136.47
06/09/2026134.87136.99127.35132.07
06/10/2026129.32133.19128.8130.21
06/11/2026128.78131.52127.17131.08
06/12/2026130.92131.09126.65127.99
06/15/2026130.02134.98129.7134.71
06/16/2026134.59134.59129.62133.25
06/17/2026131.76136.1129.92130.63
06/18/2026130.84131.43125.01128.47
06/22/2026125.74128.87119.2119.5
06/23/2026120.15120.94116.18116.7
06/24/2026114.12118112.25113.5
06/25/2026111.38112.15106.37107.27
06/26/2026109.04114.08108.47112.93
06/29/2026116.23119.08114.7115.7
06/30/2026114.95118.7114.57116.67
07/01/2026120.05128.25119.35125.73
07/02/2026128.99132.88127.95129.3
07/06/2026127.24134.07126.64132.54
07/07/2026133.73138.9131.46134.37
07/08/2026129.49132.39126.71132.22
07/09/2026127.72129.19124.81129.04
07/10/2026132.14132.28125.77126.79
07/13/2026127.3130.72126.2130.04
07/14/2026123.61135.79122.64133.72
07/15/2026134.34136.88132.88133.76
07/16/2026133.08136.21128.68134.44
07/17/2026131.79134.77129.05132.38
07/20/2026131.88136.62131.82134.85
07/21/2026133.83134.68131.23132.66
07/22/2026132.22132.35123.45124.57
07/23/2026125.94126.4120.73123.37
07/24/2026125.17125.31122.02122.92
07/27/2026126.16132.41125.31131.53
07/28/2026125.84127.19117.89123.53
07/29/2026124127.28122.45123
07/30/2026121.14123.67120.27122.26
07/31/2026122.29123.39119.62123.06
08/03/2026126.7126.97123.66125.65
08/04/2026145.15164.52143.28162.66
08/05/2026162166.08158.25158.43
08/06/2026155.87158152.7155.92
08/07/2026160.07172.41159.96172.01
08/10/2026171.01179.6170.87175.23
08/11/2026174.18177.94172.72174.94
08/12/2026174.07175.09168.34171.04
08/13/2026173.4179.91172.33179.01
08/14/2026179.48180.18173.8174.04
08/17/2026174.06176.28172.3172.55
08/18/2026171.97174.98170.61171.54
08/19/2026172.61176.82169.77175.19
08/20/2026175.88176.46172.03173.96
08/21/2026173.98182.44172.55179.94