Palantir Technologies Inc.PLTRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/18/2025 | $181.51 | $187.33 | $181.51 | $185.69 | 40.22M |
| 12/17/2025 | $187.72 | $187.75 | $176.50 | $177.29 | 50.42M |
| 12/16/2025 | $181.66 | $188.50 | $181.14 | $187.75 | 42.07M |
| 12/15/2025 | $185.08 | $187.78 | $180.03 | $183.25 | 32.80M |
| 12/12/2025 | $185.81 | $186.53 | $177.67 | $183.57 | 42.43M |
| 12/11/2025 | $184.80 | $188.05 | $180.21 | $187.54 | 36.84M |
| 12/10/2025 | $184.95 | $190.39 | $182.75 | $187.91 | 59.40M |
| 12/9/2025 | $180.97 | $182.85 | $180.38 | $181.84 | 18.94M |
| 12/8/2025 | $182.21 | $183.88 | $179.54 | $181.49 | 30.46M |
| 12/5/2025 | $178.23 | $182.15 | $177.16 | $181.76 | 32.08M |
| 12/4/2025 | $176.37 | $178.44 | $174.43 | $177.92 | 29.22M |
| 12/3/2025 | $170.14 | $177.91 | $168.83 | $176.08 | 30.54M |
| 12/2/2025 | $169.59 | $175.75 | $169.59 | $170.69 | 35.37M |
| 12/1/2025 | $165.00 | $169.10 | $163.12 | $167.49 | 27.78M |
| 11/28/2025 | $167.76 | $168.80 | $165.88 | $168.45 | 17.20M |
| 11/26/2025 | $166.85 | $168.34 | $163.88 | $165.77 | 34.61M |
| 11/25/2025 | $160.07 | $164.65 | $156.56 | $163.55 | 36.52M |
| 11/24/2025 | $157.47 | $165.17 | $157.00 | $162.25 | 57.88M |
| 11/21/2025 | $156.01 | $158.11 | $147.56 | $154.85 | 71.35M |
| 11/20/2025 | $172.07 | $174.57 | $154.40 | $155.75 | 78.44M |
| 11/19/2025 | $167.80 | $169.60 | $162.42 | $165.42 | 46.11M |
| 11/18/2025 | $168.37 | $172.83 | $165.50 | $167.33 | 53.71M |
| 11/17/2025 | $170.53 | $174.24 | $167.68 | $171.25 | 50.34M |
| 11/14/2025 | $166.98 | $177.29 | $164.50 | $174.01 | 62.60M |
| 11/13/2025 | $181.72 | $182.70 | $170.73 | $172.14 | 63.19M |
| 11/12/2025 | $190.58 | $190.58 | $180.40 | $184.17 | 55.35M |
| 11/11/2025 | $190.34 | $192.93 | $187.13 | $190.96 | 49.82M |
| 11/10/2025 | $184.31 | $194.93 | $183.52 | $193.61 | 87.76M |
| 11/7/2025 | $173.15 | $178.70 | $168.91 | $177.93 | 73.99M |
| 11/6/2025 | $187.99 | $191.09 | $174.53 | $175.05 | 78.47M |
| 11/5/2025 | $189.00 | $190.32 | $181.21 | $187.90 | 76.12M |
| 11/4/2025 | $192.07 | $195.70 | $185.56 | $190.74 | 121.38M |