PLTR
Palantir Technologies Inc. PLTR
$132.38
-2.06
(-1.53%)
Neutral · +0.39σ
Price alert —
Loading…
Sign in to get a one-time email the moment PLTR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $131.79 | $134.77 | $129.05 | $132.38 | 31.8M |
| 2026-07-16 | $133.08 | $136.21 | $128.68 | $134.44 | 29.0M |
| 2026-07-15 | $134.34 | $136.88 | $132.88 | $133.76 | 26.1M |
| 2026-07-14 | $123.61 | $135.79 | $122.64 | $133.72 | 50.0M |
| 2026-07-13 | $127.29 | $130.72 | $126.19 | $130.04 | 39.8M |
| 2026-07-10 | $132.14 | $132.28 | $125.77 | $126.79 | 31.2M |
| 2026-07-09 | $127.72 | $129.19 | $124.81 | $129.04 | 35.3M |
| 2026-07-08 | $129.49 | $132.39 | $126.71 | $132.22 | 40.6M |
| 2026-07-07 | $133.73 | $138.90 | $131.46 | $134.37 | 52.6M |
| 2026-07-06 | $127.24 | $134.07 | $126.64 | $132.54 | 37.4M |
| 2026-07-02 | $128.99 | $132.88 | $127.95 | $129.30 | 60.6M |
| 2026-07-01 | $120.05 | $128.25 | $119.35 | $125.73 | 58.6M |
| 2026-06-30 | $114.95 | $118.70 | $114.57 | $116.67 | 38.1M |
| 2026-06-29 | $116.23 | $119.08 | $114.70 | $115.70 | 45.0M |
| 2026-06-26 | $109.04 | $114.08 | $108.47 | $112.93 | 61.4M |
| 2026-06-25 | $111.38 | $112.15 | $106.37 | $107.27 | 61.8M |
| 2026-06-24 | $114.12 | $118.00 | $112.25 | $113.50 | 46.5M |
| 2026-06-23 | $120.15 | $120.94 | $116.18 | $116.70 | 44.7M |
| 2026-06-22 | $125.74 | $128.87 | $119.20 | $119.50 | 56.9M |
| 2026-06-18 | $130.84 | $131.43 | $125.01 | $128.47 | 55.3M |
| 2026-06-17 | $131.76 | $136.10 | $129.92 | $130.63 | 32.3M |
| 2026-06-16 | $134.59 | $134.59 | $129.62 | $133.25 | 30.4M |
| 2026-06-15 | $130.02 | $134.98 | $129.70 | $134.71 | 41.7M |
| 2026-06-12 | $130.91 | $131.09 | $126.65 | $127.99 | 35.4M |
| 2026-06-11 | $128.78 | $131.52 | $127.17 | $131.08 | 27.6M |
| 2026-06-10 | $129.32 | $133.18 | $128.80 | $130.21 | 30.6M |
| 2026-06-09 | $134.87 | $136.99 | $127.35 | $132.07 | 38.7M |
| 2026-06-08 | $135.68 | $137.76 | $135.28 | $136.47 | 27.0M |
| 2026-06-05 | $140.32 | $141.97 | $134.02 | $135.53 | 38.3M |
| 2026-06-04 | $145.46 | $146.37 | $140.27 | $141.70 | 40.8M |
| 2026-06-03 | $149.70 | $151.68 | $141.25 | $142.20 | 41.1M |
| 2026-06-02 | $156.69 | $159.55 | $149.80 | $152.17 | 43.2M |
| 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 |