Palantir Technologies Inc. (PLTR) NASDAQ
150.95
-2.55(-1.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
150.95
-2.55(-1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 150.44 | 157.16 | 157.16 | 161.45 | 150.29 | 74.98M |
| March 05, 2026 | 152.94 | 152.67 | 152.67 | 156.38 | 149.61 | 50.71M |
| March 04, 2026 | 148.45 | 153.19 | 153.19 | 154.52 | 148.06 | 59.67M |
| March 03, 2026 | 142.1 | 147.22 | 147.22 | 147.5 | 138.2 | 67.06M |
| March 02, 2026 | 140.78 | 145.17 | 145.17 | 147.14 | 140.52 | 72.68M |
| February 27, 2026 | 134.07 | 137.19 | 137.19 | 138.1 | 133.98 | 59.41M |
| February 26, 2026 | 133.85 | 135.94 | 135.94 | 137.51 | 132.63 | 45.1M |
| February 25, 2026 | 130.61 | 134.19 | 134.19 | 136.09 | 129.18 | 53.08M |
| February 24, 2026 | 129.01 | 128.84 | 128.84 | 130.24 | 126.37 | 47.12M |
| February 23, 2026 | 132.04 | 130.6 | 130.6 | 132.04 | 127.39 | 52.51M |
| February 20, 2026 | 132.37 | 135.24 | 0 | 136.21 | 131.17 | 53.73M |
| February 19, 2026 | 132.31 | 134.89 | 0 | 136.16 | 131.01 | 42.2M |
| February 18, 2026 | 135.89 | 135.38 | 0 | 140.96 | 134.87 | 59.68M |
| February 17, 2026 | 128.9 | 133.02 | 0 | 134.32 | 127.29 | 48.41M |
| February 13, 2026 | 127.9 | 131.41 | 0 | 133.56 | 126.23 | 49.44M |
| February 12, 2026 | 135.36 | 129.13 | 0 | 135.89 | 126.56 | 74.09M |
| February 11, 2026 | 139.03 | 135.68 | 0 | 139.25 | 132.95 | 52.8M |
| February 10, 2026 | 144.97 | 139.51 | 0 | 145.56 | 137.77 | 56.06M |
| February 09, 2026 | 136.58 | 142.91 | 0 | 145.87 | 134.78 | 58.04M |
| February 06, 2026 | 135.33 | 135.9 | 0 | 137.69 | 132.35 | 62.66M |
| February 05, 2026 | 136.82 | 130.01 | 0 | 137.98 | 128.32 | 93.69M |
| February 04, 2026 | 155.41 | 139.54 | 0 | 155.85 | 135.68 | 113.2M |
| February 03, 2026 | 165.05 | 157.88 | 0 | 165.08 | 153.12 | 113.17M |
| February 02, 2026 | 150.94 | 147.76 | 0 | 151.4 | 146.65 | 72.81M |
| January 30, 2026 | 150.05 | 146.59 | 0 | 151 | 145.14 | 47.27M |
| January 29, 2026 | 157.63 | 151.86 | 0 | 157.63 | 147.12 | 59.85M |
| January 28, 2026 | 164.4 | 157.35 | 0 | 165.05 | 157.24 | 44.82M |
| January 27, 2026 | 167.48 | 165.7 | 0 | 169.44 | 164.69 | 26.54M |
| January 26, 2026 | 168.21 | 167.47 | 0 | 170.59 | 167.33 | 22.78M |
| January 23, 2026 | 167.27 | 169.6 | 0 | 172 | 166.3 | 30.29M |
| January 22, 2026 | 168.93 | 165.9 | 0 | 169 | 164.95 | 28.5M |
| January 21, 2026 | 168.4 | 165.33 | 0 | 169.49 | 161.11 | 47.85M |
| January 20, 2026 | 167.63 | 168.53 | 0 | 171.97 | 166.24 | 36.71M |
| January 16, 2026 | 179.36 | 170.96 | 0 | 182.43 | 170.01 | 59.48M |
| January 15, 2026 | 178.71 | 177.07 | 0 | 180.6 | 176.53 | 31.11M |
| January 14, 2026 | 178.13 | 178.4 | 0 | 181.6 | 173.95 | 33.65M |
| January 13, 2026 | 178.88 | 178.96 | 0 | 181.1 | 176.14 | 27.77M |
| January 12, 2026 | 177.69 | 179.41 | 0 | 182.5 | 176.34 | 34.95M |
| January 09, 2026 | 177.02 | 177.49 | 0 | 178.72 | 174.75 | 31.36M |
| January 08, 2026 | 185.62 | 176.86 | 0 | 185.66 | 174.37 | 47.3M |
| January 07, 2026 | 179.8 | 181.68 | 0 | 187.28 | 177.66 | 45.35M |
| January 06, 2026 | 175.76 | 179.71 | 0 | 180.19 | 174.77 | 34.84M |
| January 05, 2026 | 174.88 | 174.04 | 0 | 175.82 | 171.79 | 39.51M |
| January 02, 2026 | 181.3 | 167.86 | 0 | 181.35 | 166.35 | 60.63M |
| December 31, 2025 | 181.13 | 177.75 | 0 | 181.53 | 177.25 | 23M |
| December 30, 2025 | 184.35 | 180.84 | 0 | 184.73 | 180.7 | 23.34M |
| December 29, 2025 | 186.85 | 184.18 | 0 | 187.2 | 183.64 | 28.24M |
| December 26, 2025 | 195.02 | 188.71 | 0 | 196.35 | 188.62 | 26.26M |
| December 24, 2025 | 193.16 | 194.17 | 0 | 195.17 | 192.83 | 11.71M |
| December 23, 2025 | 192.83 | 194.13 | 0 | 195.37 | 191.74 | 24.04M |
| December 22, 2025 | 195.04 | 193.98 | 0 | 198.88 | 192.43 | 36.69M |
| December 19, 2025 | 186.74 | 193.38 | 0 | 195 | 186.73 | 76.93M |
| December 18, 2025 | 181.51 | 185.69 | 0 | 187.33 | 181.51 | 40.22M |
| December 17, 2025 | 187.72 | 177.29 | 0 | 187.75 | 176.5 | 50.42M |
| December 16, 2025 | 181.66 | 187.75 | 0 | 188.5 | 181.14 | 42.07M |