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.
20:00:00
128.47 $
0.0000 (%0.00)
Previous Close: 130.63
Day Low₺125.01
Day High₺131.41
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PLTR: Palantir Technologies Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 146.9925
CLOSE 146.3982

Low

LOW 122.68

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