Palantir Technologies Inc. (PLTR) NASDAQ

154.20

+2.6(+1.72%)

Updated at March 12 02:02PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 11, 2026151.38151.57151.57153.17149.3333.17M
March 10, 2026155.98151.18151.18156.66150.1443.36M
March 09, 2026155.69156.43156.43158.44152.9747.16M
March 06, 2026150.37157.17157.17161.45150.369.36M
March 05, 2026152.8152.67152.67156.38149.6150.14M
March 04, 2026148.45153.09153.09154.52148.0659.58M
March 03, 2026142.1147.22147.22147.5138.265.3M
March 02, 2026140.78145.17145.17147.14140.5272.29M
February 27, 2026134.32137.2137.2138.1133.9855.78M
February 26, 2026133.85135.94135.94137.51132.6542.68M
February 25, 2026130.61134.19134.19136.09129.1846.9M
February 24, 2026129.03128.84128.84130.24126.3746.31M
February 23, 2026132.04130.6130.6132.04127.3952.51M
February 20, 2026132.16135.24135.24136.21131.1751.35M
February 19, 2026132.31134.89134.89136.16131.0138.75M
February 18, 2026135.89135.73135.73140.96134.8752.66M
February 17, 2026128.8133.05133.05134.32127.2944.06M
February 13, 2026127.99131.41131.41133.56126.2345.65M
February 12, 2026135.35129.13129.13135.89126.5671.43M
February 11, 2026139.03135.68135.68139.25132.9552.35M
February 10, 2026144.97139.51139.51145.56137.7752.21M
February 09, 2026136.58142.91142.91145.87134.7858.04M
February 06, 2026135.46135.9135.9137.69132.3561.31M
February 05, 2026136.82130.01130.01137.98128.3291.13M
February 04, 2026155.37139.54139.54155.85135.68110.74M
February 03, 2026165.05157.88157.88165.08153.12112.1M
February 02, 2026150.94147.76147.76151.4146.6572.81M
January 30, 2026150.05146.59146.59151145.1444.05M
January 29, 2026157.63151.86151.86157.63147.1253.96M
January 28, 2026164.43157.35157.35165.04157.3241.52M
January 27, 2026167.44165.7165.7169.44164.6925.89M
January 26, 2026168.21167.47167.47170.59167.3322.78M
January 23, 2026167.21169.6169.6171.99166.327.07M
January 22, 2026168.93165.9165.9169164.9528.14M
January 21, 2026168.4165.33165.33169.49161.1146.44M
January 20, 2026167.63168.53168.53171.97166.2431.8M
January 16, 2026179.36170.97170.97182.43170.0156.03M
January 15, 2026178.83177.07177.07180.6176.5330.39M
January 14, 2026178.13178.4178.4181.6173.9632.57M
January 13, 2026178.82178.96178.96181.09176.1427.13M
January 12, 2026177.69179.41179.41182.5176.3434.8M
January 09, 2026177.02177.44177.44178.72174.7528.06M
January 08, 2026185.34176.85176.85185.66174.3742.67M
January 07, 2026179.8181.68181.68187.27177.6643.42M
January 06, 2026175.76179.71179.71179.71174.7734.51M
January 05, 2026174.88174.04174.04175.82171.7938.22M
January 02, 2026181.3167.88167.88181.35166.3555.62M
December 31, 2025181.06177.83177.83181.53177.2519.44M
December 30, 2025184.35180.84180.84184.73180.7322.94M
December 29, 2025186.92184.18184.18187.2183.6426.47M
December 26, 2025195.02188.71188.71196.35188.6424.34M
December 24, 2025193.16194.17194.17195.17192.8310.98M
December 23, 2025192.83194.17194.17195.37191.7420.42M
December 22, 2025195.04193.98193.98198.88192.4336.69M
December 19, 2025186.81193.38193.38195186.7865.23M
December 18, 2025181.51185.69185.69187.33181.5136.93M
December 17, 2025187.72177.28177.28187.75176.9244.74M
December 16, 2025181.66187.75187.75188.5181.1441.5M
December 15, 2025185.08183.25183.25187.78180.0332.8M
December 12, 2025185.81183.57183.57186.5177.6738.99M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved