Palantir Technologies Inc.PLTRNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/18/2026 | $154.95 | $156.69 | $152.61 | $152.77 | 32.48M |
| 3/17/2026 | $152.41 | $156.75 | $152.12 | $155.08 | 37.12M |
| 3/16/2026 | $152.45 | $153.86 | $151.17 | $152.72 | 32.90M |
| 3/13/2026 | $153.30 | $154.56 | $148.58 | $150.95 | 42.46M |
| 3/12/2026 | $153.01 | $155.88 | $150.98 | $153.50 | 54.41M |
| 3/11/2026 | $151.38 | $153.17 | $149.33 | $151.60 | 33.96M |
| 3/10/2026 | $155.99 | $156.66 | $150.14 | $151.14 | 47.50M |
| 3/9/2026 | $155.69 | $158.44 | $152.97 | $156.43 | 47.57M |
| 3/6/2026 | $150.44 | $161.45 | $150.29 | $157.16 | 74.98M |
| 3/5/2026 | $152.94 | $156.38 | $149.61 | $152.67 | 50.71M |
| 3/4/2026 | $148.43 | $154.52 | $148.06 | $153.19 | 60.06M |
| 3/3/2026 | $142.10 | $147.50 | $138.20 | $147.22 | 67.46M |
| 3/2/2026 | $140.78 | $147.14 | $140.52 | $145.17 | 72.68M |
| 2/27/2026 | $134.07 | $138.10 | $133.98 | $137.19 | 59.41M |
| 2/26/2026 | $133.85 | $137.51 | $132.63 | $135.94 | 45.10M |
| 2/25/2026 | $130.61 | $136.09 | $129.18 | $134.19 | 53.08M |
| 2/24/2026 | $129.01 | $130.24 | $126.37 | $128.84 | 47.12M |
| 2/23/2026 | $132.04 | $132.04 | $127.39 | $130.60 | 52.51M |
| 2/20/2026 | $132.37 | $136.21 | $131.17 | $135.24 | 53.73M |
| 2/19/2026 | $132.31 | $136.16 | $131.01 | $134.89 | 42.20M |
| 2/18/2026 | $135.89 | $140.96 | $134.87 | $135.38 | 59.68M |
| 2/17/2026 | $128.90 | $134.32 | $127.29 | $133.02 | 48.41M |
| 2/13/2026 | $127.90 | $133.56 | $126.23 | $131.41 | 49.44M |
| 2/12/2026 | $135.36 | $135.89 | $126.56 | $129.13 | 74.09M |
| 2/11/2026 | $139.03 | $139.25 | $132.95 | $135.68 | 52.80M |
| 2/10/2026 | $144.97 | $145.56 | $137.77 | $139.51 | 56.06M |
| 2/9/2026 | $136.58 | $145.87 | $134.78 | $142.91 | 58.04M |
| 2/6/2026 | $135.33 | $137.69 | $132.35 | $135.90 | 62.66M |
| 2/5/2026 | $136.82 | $137.98 | $128.32 | $130.01 | 93.69M |
| 2/4/2026 | $155.41 | $155.85 | $135.68 | $139.54 | 113.20M |
| 2/3/2026 | $165.05 | $165.08 | $153.12 | $157.88 | 113.17M |
| 2/2/2026 | $150.94 | $151.40 | $146.65 | $147.76 | 72.81M |
| 1/30/2026 | $150.05 | $151.00 | $145.14 | $146.59 | 47.27M |
| 1/29/2026 | $157.63 | $157.63 | $147.12 | $151.86 | 59.85M |
| 1/28/2026 | $164.40 | $165.05 | $157.24 | $157.35 | 44.82M |
| 1/27/2026 | $167.48 | $169.44 | $164.69 | $165.70 | 26.54M |
| 1/26/2026 | $168.21 | $170.59 | $167.33 | $167.47 | 22.78M |
| 1/23/2026 | $167.27 | $172.00 | $166.30 | $169.60 | 30.29M |
| 1/22/2026 | $168.93 | $169.00 | $164.95 | $165.90 | 28.50M |
| 1/21/2026 | $168.40 | $169.49 | $161.11 | $165.33 | 47.85M |
| 1/20/2026 | $167.63 | $171.97 | $166.24 | $168.53 | 36.71M |
| 1/16/2026 | $179.36 | $182.43 | $170.01 | $170.96 | 59.48M |
| 1/15/2026 | $178.71 | $180.60 | $176.53 | $177.07 | 31.11M |
| 1/14/2026 | $178.13 | $181.60 | $173.95 | $178.40 | 33.65M |
| 1/13/2026 | $178.88 | $181.10 | $176.14 | $178.96 | 27.77M |
| 1/12/2026 | $177.69 | $182.50 | $176.34 | $179.41 | 34.95M |
| 1/9/2026 | $177.02 | $178.72 | $174.75 | $177.49 | 31.36M |
| 1/8/2026 | $185.62 | $185.66 | $174.37 | $176.86 | 47.30M |
| 1/7/2026 | $179.80 | $187.28 | $177.66 | $181.68 | 45.35M |
| 1/6/2026 | $175.76 | $180.19 | $174.77 | $179.71 | 34.84M |
| 1/5/2026 | $174.88 | $175.82 | $171.79 | $174.04 | 39.51M |
| 1/2/2026 | $181.30 | $181.35 | $166.35 | $167.86 | 60.63M |
| 12/31/2025 | $181.13 | $181.53 | $177.25 | $177.75 | 23.00M |
| 12/30/2025 | $184.35 | $184.73 | $180.70 | $180.84 | 23.34M |
| 12/29/2025 | $186.85 | $187.20 | $183.64 | $184.18 | 28.24M |
| 12/26/2025 | $195.02 | $196.35 | $188.62 | $188.71 | 26.26M |
| 12/24/2025 | $193.16 | $195.17 | $192.83 | $194.17 | 11.71M |
| 12/23/2025 | $192.83 | $195.37 | $191.74 | $194.13 | 24.04M |
| 12/22/2025 | $195.04 | $198.88 | $192.43 | $193.98 | 36.69M |
| 12/19/2025 | $186.74 | $195.00 | $186.73 | $193.38 | 76.93M |