PLTR
Palantir Technologies Inc.
NMS
$145.03
-7.14
(-4.69%)
Neutral · +0.35σ
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $149.70 | $151.68 | $144.47 | $145.03 | 16.7M |
| 2026-06-02 | $156.69 | $159.55 | $149.80 | $152.17 | 42.7M |
| 2026-06-01 | $159.98 | $163.70 | $155.88 | $160.65 | 57.7M |
| 2026-05-29 | $147.82 | $157.78 | $145.79 | $156.54 | 92.2M |
| 2026-05-28 | $133.16 | $145.00 | $133.00 | $143.34 | 52.1M |
| 2026-05-27 | $133.30 | $135.73 | $131.63 | $132.51 | 34.2M |
| 2026-05-26 | $136.16 | $138.68 | $133.30 | $136.60 | 31.7M |
| 2026-05-22 | $137.43 | $139.02 | $134.30 | $136.88 | 27.6M |
| 2026-05-21 | $135.80 | $138.55 | $135.42 | $137.41 | 24.3M |
| 2026-05-20 | $134.15 | $137.24 | $132.42 | $137.15 | 31.3M |
| 2026-05-19 | $135.17 | $137.47 | $133.60 | $135.26 | 29.8M |
| 2026-05-18 | $132.50 | $135.93 | $131.33 | $135.14 | 32.0M |
| 2026-05-15 | $132.80 | $135.64 | $132.29 | $133.99 | 32.6M |
| 2026-05-14 | $129.65 | $134.48 | $129.45 | $133.73 | 37.1M |
| 2026-05-13 | $134.01 | $136.99 | $128.75 | $130.05 | 55.2M |
| 2026-05-12 | $136.60 | $137.43 | $133.46 | $136.00 | 38.8M |
| 2026-05-11 | $134.91 | $137.14 | $132.77 | $136.89 | 41.4M |
| 2026-05-08 | $135.87 | $137.88 | $133.02 | $137.80 | 41.7M |
| 2026-05-07 | $135.10 | $140.95 | $134.78 | $137.05 | 50.2M |
| 2026-05-06 | $133.71 | $135.70 | $131.15 | $133.79 | 55.5M |
| 2026-05-05 | $140.29 | $142.98 | $134.72 | $135.91 | 89.7M |
| 2026-05-04 | $147.75 | $149.64 | $145.23 | $146.03 | 70.5M |
| 2026-05-01 | $143.25 | $146.44 | $141.39 | $144.07 | 33.2M |
| 2026-04-30 | $138.48 | $140.20 | $136.65 | $139.11 | 32.5M |
| 2026-04-29 | $139.76 | $139.76 | $134.68 | $137.97 | 33.3M |
| 2026-04-28 | $142.30 | $143.85 | $140.42 | $141.18 | 24.8M |
| 2026-04-27 | $141.25 | $145.07 | $141.01 | $143.10 | 31.3M |
| 2026-04-24 | $142.96 | $143.33 | $138.93 | $143.09 | 38.7M |
| 2026-04-23 | $149.70 | $150.29 | $139.92 | $141.57 | 58.7M |
| 2026-04-22 | $148.36 | $152.68 | $147.41 | $152.62 | 43.7M |
| 2026-04-21 | $146.81 | $149.87 | $144.00 | $145.97 | 44.8M |
| 2026-04-20 | $145.00 | $147.20 | $143.83 | $145.89 | 33.5M |
| 2026-04-17 | $145.32 | $148.28 | $143.30 | $146.39 | 50.7M |
| 2026-04-16 | $144.29 | $145.55 | $139.53 | $142.76 | 43.7M |
| 2026-04-15 | $136.79 | $142.58 | $134.93 | $142.15 | 48.4M |
| 2026-04-14 | $134.43 | $138.07 | $134.00 | $135.70 | 52.8M |
| 2026-04-13 | $130.23 | $134.42 | $129.15 | $132.37 | 65.8M |
| 2026-04-10 | $128.48 | $129.20 | $122.68 | $128.06 | 116.7M |
| 2026-04-09 | $139.40 | $139.54 | $128.47 | $130.49 | 92.4M |
| 2026-04-08 | $154.76 | $156.28 | $139.17 | $140.76 | 64.8M |
| 2026-04-07 | $146.88 | $150.27 | $144.45 | $150.07 | 28.7M |
| 2026-04-06 | $148.36 | $150.61 | $146.63 | $147.93 | 25.1M |
| 2026-04-02 | $143.49 | $148.51 | $137.99 | $148.46 | 30.4M |
| 2026-04-01 | $147.00 | $148.30 | $144.47 | $146.49 | 34.2M |
| 2026-03-31 | $140.02 | $147.86 | $138.97 | $146.28 | 45.6M |
| 2026-03-30 | $143.27 | $144.12 | $136.30 | $137.55 | 41.3M |
| 2026-03-27 | $145.88 | $145.96 | $141.56 | $143.06 | 35.8M |
| 2026-03-26 | $153.05 | $153.12 | $147.25 | $147.56 | 43.0M |
| 2026-03-25 | $157.42 | $160.27 | $154.85 | $154.96 | 38.5M |
| 2026-03-24 | $160.07 | $162.40 | $151.64 | $154.78 | 56.2M |
| 2026-03-23 | $153.24 | $161.08 | $153.24 | $160.84 | 57.5M |
| 2026-03-20 | $155.20 | $156.65 | $149.09 | $150.68 | 48.7M |
| 2026-03-19 | $153.10 | $156.15 | $150.50 | $155.68 | 33.9M |
| 2026-03-18 | $154.95 | $156.69 | $152.61 | $152.77 | 32.5M |
| 2026-03-17 | $152.40 | $156.75 | $152.12 | $155.08 | 37.1M |
| 2026-03-16 | $152.45 | $153.86 | $151.17 | $152.72 | 32.9M |
| 2026-03-13 | $153.30 | $154.56 | $148.58 | $150.95 | 42.5M |
| 2026-03-12 | $153.01 | $155.88 | $150.98 | $153.50 | 54.4M |
| 2026-03-11 | $151.38 | $153.17 | $149.33 | $151.60 | 34.0M |
| 2026-03-10 | $155.99 | $156.66 | $150.14 | $151.14 | 47.5M |
| 2026-03-09 | $155.69 | $158.44 | $152.97 | $156.43 | 47.6M |
| 2026-03-06 | $150.44 | $161.45 | $150.29 | $157.16 | 75.0M |
| 2026-03-05 | $152.94 | $156.38 | $149.61 | $152.67 | 50.7M |
| 2026-03-04 | $148.43 | $154.52 | $148.06 | $153.19 | 60.1M |
| 2026-03-03 | $142.10 | $147.50 | $138.20 | $147.22 | 67.5M |
| 2026-03-02 | $140.77 | $147.14 | $140.52 | $145.17 | 72.7M |
| 2026-02-27 | $134.07 | $138.10 | $133.98 | $137.19 | 59.4M |
| 2026-02-26 | $133.85 | $137.51 | $132.63 | $135.94 | 45.1M |
| 2026-02-25 | $130.61 | $136.09 | $129.18 | $134.19 | 53.1M |
| 2026-02-24 | $129.01 | $130.24 | $126.37 | $128.84 | 47.1M |
| 2026-02-23 | $132.04 | $132.04 | $127.39 | $130.60 | 52.5M |
| 2026-02-20 | $132.37 | $136.21 | $131.17 | $135.24 | 53.7M |
| 2026-02-19 | $132.31 | $136.16 | $131.01 | $134.89 | 42.2M |
| 2026-02-18 | $135.89 | $140.96 | $134.87 | $135.38 | 59.7M |
| 2026-02-17 | $128.90 | $134.32 | $127.29 | $133.02 | 48.4M |
| 2026-02-13 | $127.90 | $133.56 | $126.23 | $131.41 | 49.4M |
| 2026-02-12 | $135.36 | $135.89 | $126.56 | $129.13 | 74.1M |
| 2026-02-11 | $139.02 | $139.25 | $132.95 | $135.68 | 52.8M |
| 2026-02-10 | $144.96 | $145.56 | $137.77 | $139.51 | 56.1M |
| 2026-02-09 | $136.58 | $145.87 | $134.78 | $142.91 | 58.0M |
| 2026-02-06 | $135.33 | $137.69 | $132.35 | $135.90 | 62.7M |
| 2026-02-05 | $136.82 | $137.98 | $128.32 | $130.01 | 93.7M |
| 2026-02-04 | $155.41 | $155.85 | $135.68 | $139.54 | 113.2M |
| 2026-02-03 | $165.05 | $165.08 | $153.12 | $157.88 | 113.2M |
| 2026-02-02 | $150.94 | $151.40 | $146.65 | $147.76 | 72.8M |
| 2026-01-30 | $150.05 | $151.00 | $145.14 | $146.59 | 47.3M |
| 2026-01-29 | $157.63 | $157.63 | $147.12 | $151.86 | 59.8M |
| 2026-01-28 | $164.40 | $165.04 | $157.24 | $157.35 | 44.8M |
| 2026-01-27 | $167.48 | $169.44 | $164.69 | $165.70 | 26.5M |
| 2026-01-26 | $168.21 | $170.59 | $167.32 | $167.47 | 22.8M |
| 2026-01-23 | $167.27 | $172.00 | $166.30 | $169.60 | 30.3M |
| 2026-01-22 | $168.93 | $169.00 | $164.95 | $165.90 | 28.5M |
| 2026-01-21 | $168.40 | $169.49 | $161.11 | $165.33 | 47.9M |
| 2026-01-20 | $167.62 | $171.97 | $166.24 | $168.53 | 36.7M |
| 2026-01-16 | $179.36 | $182.43 | $170.01 | $170.96 | 59.5M |
| 2026-01-15 | $178.71 | $180.60 | $176.53 | $177.07 | 31.1M |
| 2026-01-14 | $178.12 | $181.60 | $173.95 | $178.40 | 33.7M |
| 2026-01-13 | $178.88 | $181.10 | $176.14 | $178.96 | 27.8M |
| 2026-01-12 | $177.68 | $182.50 | $176.34 | $179.41 | 35.0M |
| 2026-01-09 | $177.02 | $178.72 | $174.75 | $177.49 | 31.4M |
| 2026-01-08 | $185.62 | $185.66 | $174.37 | $176.86 | 47.3M |
| 2026-01-07 | $179.80 | $187.28 | $177.66 | $181.68 | 45.3M |
| 2026-01-06 | $175.76 | $180.19 | $174.77 | $179.71 | 34.8M |
| 2026-01-05 | $174.88 | $175.82 | $171.79 | $174.04 | 39.5M |
| 2026-01-02 | $181.30 | $181.35 | $166.35 | $167.86 | 60.6M |
| 2025-12-31 | $181.13 | $181.53 | $177.25 | $177.75 | 23.0M |
| 2025-12-30 | $184.35 | $184.73 | $180.70 | $180.84 | 23.3M |
| 2025-12-29 | $186.85 | $187.20 | $183.64 | $184.18 | 28.2M |
| 2025-12-26 | $195.01 | $196.35 | $188.62 | $188.71 | 26.3M |
| 2025-12-24 | $193.16 | $195.17 | $192.83 | $194.17 | 11.7M |
| 2025-12-23 | $192.82 | $195.37 | $191.74 | $194.13 | 24.0M |
| 2025-12-22 | $195.04 | $198.88 | $192.43 | $193.98 | 36.7M |
| 2025-12-19 | $186.74 | $195.00 | $186.73 | $193.38 | 76.9M |
| 2025-12-18 | $181.51 | $187.33 | $181.51 | $185.69 | 40.2M |
| 2025-12-17 | $187.71 | $187.75 | $176.50 | $177.29 | 50.4M |
| 2025-12-16 | $181.65 | $188.50 | $181.14 | $187.75 | 42.1M |
| 2025-12-15 | $185.08 | $187.78 | $180.03 | $183.25 | 32.8M |
| 2025-12-12 | $185.81 | $186.52 | $177.67 | $183.57 | 42.4M |
| 2025-12-11 | $184.80 | $188.05 | $180.21 | $187.54 | 36.8M |
| 2025-12-10 | $184.95 | $190.39 | $182.75 | $187.91 | 59.4M |
| 2025-12-09 | $180.97 | $182.85 | $180.38 | $181.84 | 18.9M |
| 2025-12-08 | $182.21 | $183.88 | $179.54 | $181.49 | 30.5M |
| 2025-12-05 | $178.23 | $182.15 | $177.16 | $181.76 | 32.1M |
| 2025-12-04 | $176.37 | $178.44 | $174.43 | $177.92 | 29.2M |
| 2025-12-03 | $170.14 | $177.91 | $168.83 | $176.08 | 30.5M |