Palantir Technologies Inc. (PLTR) NASDAQ

152.17

-8.48(-5.28%)

Updated at June 02 04:00PM

Currency In USD

PLTR Historical Return

If you invested $1000 in Palantir Technologies Inc. (PLTR) since IPO date, it would be worth $16,017.89 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,439.7, while $1000 invested 1 year ago would be worth $1,142.67. This corresponds to total returns of 1,501.79%, 543.97%, 14.27%, respectively, with annualized returns of 63.01%, 45.11%, 14.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PLTR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	156.69	152.17	152.17	159.55	149.8	42.49M
June 01, 2026	159.98	160.65	160.65	163.7	155.88	56.37M
May 29, 2026	147.82	156.54	156.54	157.78	145.79	91.55M
May 28, 2026	133.16	143.34	143.34	145	133	51.32M
May 27, 2026	133.3	132.51	132.51	135.73	131.63	33.42M
May 26, 2026	136.16	136.6	136.6	138.68	133.3	31.51M
May 22, 2026	137.43	136.88	136.88	139.02	134.3	27.46M
May 21, 2026	135.8	137.42	137.42	138.55	135.42	24.21M
May 20, 2026	134.15	137.15	137.15	137.24	132.42	31.12M
May 19, 2026	135.21	135.26	135.26	137.46	133.6	29.65M
May 18, 2026	132.5	135.14	135.14	135.94	131.33	31.84M
May 15, 2026	132.8	133.99	133.99	135.64	132.29	32.3M
May 14, 2026	129.65	133.73	133.73	134.48	129.45	36.92M
May 13, 2026	134.01	130.05	130.05	136.99	128.75	54.86M
May 12, 2026	136.6	136	136	137.43	133.46	37.73M
May 11, 2026	134.91	136.89	136.89	137.14	132.77	40.73M
May 08, 2026	135.87	137.8	137.8	137.88	133.02	41.4M
May 07, 2026	135.1	137.05	137.05	140.95	134.78	49.59M
May 06, 2026	133.71	133.79	133.79	135.7	131.15	54.86M
May 05, 2026	140.29	135.91	135.91	142.98	134.72	87.99M
May 04, 2026	147.75	146.03	146.03	149.64	145.23	63.04M
May 01, 2026	143.25	144.07	144.07	146.44	141.39	32.86M
April 30, 2026	138.48	139.11	139.11	140.2	136.65	31.76M
April 29, 2026	139.76	137.97	137.97	139.76	134.68	32.62M
April 28, 2026	142.3	141.18	141.18	143.85	140.42	24.54M
April 27, 2026	141.25	143.1	143.1	145.07	141.01	31.08M
April 24, 2026	142.96	143.09	143.09	143.33	138.93	38.24M
April 23, 2026	149.7	141.57	141.57	150.29	139.92	58.16M
April 22, 2026	148.36	152.62	152.62	152.68	147.41	42.9M
April 21, 2026	146.81	145.97	145.97	149.87	144	44.54M
April 20, 2026	145	145.89	145.89	147.2	143.83	33.15M
April 17, 2026	145.32	146.39	146.39	148.28	143.3	50.22M
April 16, 2026	144.29	142.76	142.76	145.55	139.53	43.52M
April 15, 2026	136.79	142.15	142.15	142.58	134.93	48M
April 14, 2026	134.43	135.69	135.69	138.07	134	52.18M
April 13, 2026	130.23	132.37	132.37	134.42	129.15	65.25M
April 10, 2026	128.48	128.06	128.06	129.2	122.68	116M
April 09, 2026	139.4	130.49	130.49	139.54	128.47	91.65M
April 08, 2026	154.76	140.78	140.78	156.25	139.17	59.37M
April 07, 2026	146.88	150.07	150.07	150.27	144.45	28.67M
April 06, 2026	148.31	147.93	147.93	150.61	146.63	22.77M
April 02, 2026	143.48	148.48	148.46	148.51	140.51	27.97M
April 01, 2026	147.08	146.47	146.49	148.3	144.47	32.69M
March 31, 2026	140.08	146.28	146.28	147.86	138.98	44.58M
March 30, 2026	143.27	137.55	137.55	144.12	136.3	40.88M
March 27, 2026	145.88	143.08	143.06	145.91	141.59	31.76M
March 26, 2026	153.05	147.56	147.56	153.07	147.25	41.94M
March 25, 2026	157.3	154.96	154.96	160.27	154.85	37.56M
March 24, 2026	160.07	154.78	154.78	162.4	151.64	55.04M
March 23, 2026	153.24	160.84	160.84	161.08	153.24	56.98M
March 20, 2026	155.25	150.77	150.68	156.6	149.1	45.09M
March 19, 2026	153.06	155.68	155.68	156.14	150.5	32.95M
March 18, 2026	154.82	152.77	152.77	156.69	152.62	28.29M
March 17, 2026	152.3	155.08	155.08	156.75	152.12	36.01M
March 16, 2026	152.45	152.72	152.72	153.86	151.17	32.73M
March 13, 2026	153.19	150.95	150.95	154.56	148.58	39.86M
March 12, 2026	153.01	153.5	153.5	155.88	150.98	54.08M
March 11, 2026	151.38	151.6	151.6	153.17	149.33	33.57M
March 10, 2026	155.99	151.14	151.14	156.66	150.14	47.17M
March 09, 2026	155.69	156.43	156.43	158.44	152.97	47.16M