5 DAY PERFORMANCE
-15.03%
1 MONTH PERFORMANCE
-17.41%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
+15.10%
YEAR-TO-DATE PERFORMANCE
-11.99%
1 YEAR PERFORMANCE
-16.75%
Palantir Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $164.95 | $171.70 (4.09%) | $177.43 | $164.60 | 35.04 M | $413.06 B |
| 11/03/2026 | $168.18 | $175.40 (4.29%) | $176.54 | $165.25 | 53.06 M | $421.96 B |
| 11/02/2026 | $186.52 | $178.34 (-4.39%) | $187.55 | $178.13 | 37.18 M | $429.04 B |
| 10/30/2026 | $193.63 | $184.11 (-4.92%) | $193.92 | $180.81 | 27.07 M | $442.92 B |
| 10/29/2026 | $198.37 | $196.42 (-0.98%) | $198.51 | $190.36 | 20.10 M | $472.53 B |
| 10/28/2026 | $197.01 | $196.81 (-0.1%) | $198.74 | $193.13 | 20.82 M | $471.73 B |
| 10/27/2026 | $198.12 | $198.73 (0.31%) | $201.83 | $196.79 | 19.91 M | $476.33 B |
| 10/26/2026 | $197.90 | $198.84 (0.47%) | $200.05 | $192.91 | 16.38 M | $476.59 B |
| 10/23/2026 | $195.02 | $196.75 (0.89%) | $197.49 | $190.57 | 17.67 M | $471.58 B |
| 10/22/2026 | $200.76 | $196.19 (-2.28%) | $202.63 | $194.54 | 22.93 M | $470.24 B |
| 10/21/2026 | $191.72 | $201.72 (5.22%) | $202.55 | $189.88 | 21.40 M | $483.49 B |
| 10/20/2026 | $192.44 | $192.60 (0.08%) | $196.11 | $189.42 | 15.10 M | $461.64 B |
| 10/19/2026 | $187.00 | $194.15 (3.82%) | $196.99 | $186.16 | 23.93 M | $465.35 B |
| 10/16/2026 | $201.79 | $186.03 (-7.81%) | $203.55 | $184.45 | 33.35 M | $445.89 B |
| 10/15/2026 | $196.85 | $200.50 (1.85%) | $200.91 | $192.60 | 24.78 M | $480.57 B |
| 10/14/2026 | $207.02 | $200.97 (-2.92%) | $209.29 | $199.74 | 24.26 M | $481.70 B |
| 10/13/2026 | $208.08 | $208.67 (0.28%) | $210.88 | $205.97 | 18.54 M | $500.15 B |
| 10/12/2026 | $208.90 | $209.00 (0.05%) | $212.94 | $206.05 | 24.31 M | $500.94 B |
| 10/09/2026 | $201.48 | $209.05 (3.76%) | $209.58 | $198.30 | 37.62 M | $501.06 B |
| 10/08/2026 | $199.00 | $198.78 (-0.11%) | $204.44 | $195.65 | 41.87 M | $476.45 B |
| 10/07/2026 | $192.71 | $194.12 (0.73%) | $194.70 | $190.11 | 15.73 M | $465.28 B |
| 10/06/2026 | $191.05 | $192.07 (0.53%) | $194.56 | $190.22 | 17.65 M | $460.37 B |
| 10/05/2026 | $189.45 | $189.40 (-0.03%) | $192.69 | $187.63 | 17.71 M | $453.97 B |
| 10/02/2026 | $193.03 | $188.75 (-2.22%) | $194.78 | $188.26 | 17.93 M | $452.41 B |
| 10/01/2026 | $190.09 | $190.04 (-0.03%) | $191.80 | $186.60 | 17.90 M | $455.50 B |
| 09/30/2026 | $187.91 | $187.05 (-0.46%) | $190.99 | $187.00 | 17.92 M | $448.33 B |
| 09/29/2026 | $187.34 | $186.97 (-0.2%) | $188.63 | $184.81 | 14.75 M | $448.14 B |
| 09/28/2026 | $186.23 | $187.48 (0.67%) | $190.25 | $185.62 | 18.46 M | $449.36 B |
| 09/25/2026 | $192.71 | $189.67 (-1.58%) | $194.21 | $189.35 | 17.81 M | $454.61 B |
| 09/24/2026 | $189.20 | $192.59 (1.79%) | $194.68 | $188.24 | 22.68 M | $461.61 B |
| 09/23/2026 | $186.29 | $191.79 (2.95%) | $193.79 | $182.94 | 35.12 M | $459.69 B |
| 09/22/2026 | $185.13 | $184.99 (-0.08%) | $185.54 | $182.03 | 21.99 M | $443.40 B |
| 09/21/2026 | $178.73 | $183.09 (2.44%) | $183.38 | $176.76 | 22.01 M | $438.84 B |
| 09/18/2026 | $177.18 | $177.64 (0.26%) | $177.75 | $172.00 | 39.30 M | $425.78 B |
| 09/17/2026 | $175.95 | $176.24 (0.16%) | $177.88 | $172.61 | 23.78 M | $422.42 B |
| 09/16/2026 | $170.39 | $174.34 (2.32%) | $174.77 | $168.96 | 20.98 M | $417.87 B |
| 09/15/2026 | $170.50 | $172.56 (1.21%) | $176.59 | $169.45 | 31.24 M | $413.60 B |
| 09/14/2026 | $169.70 | $173.31 (2.13%) | $174.36 | $166.42 | 29.15 M | $415.40 B |
| 09/11/2026 | $168.10 | $167.23 (-0.52%) | $168.61 | $165.40 | 15.41 M | $400.83 B |
| 09/10/2026 | $167.35 | $165.86 (-0.89%) | $169.00 | $164.55 | 21.33 M | $397.54 B |
| 09/09/2026 | $171.47 | $169.53 (-1.13%) | $171.86 | $168.61 | 20.36 M | $406.34 B |
| 09/08/2026 | $173.60 | $170.30 (-1.9%) | $175.82 | $170.00 | 24.58 M | $408.19 B |
| 09/04/2026 | $180.01 | $174.33 (-3.16%) | $182.19 | $173.67 | 27.96 M | $417.84 B |
| 09/03/2026 | $172.50 | $182.53 (5.81%) | $185.83 | $171.91 | 38.11 M | $437.50 B |
| 09/02/2026 | $176.99 | $169.46 (-4.25%) | $177.57 | $165.71 | 39.87 M | $406.17 B |
| 09/01/2026 | $182.98 | $179.92 (-1.67%) | $186.55 | $179.75 | 24.57 M | $431.24 B |
| 08/31/2026 | $184.50 | $186.38 (1.02%) | $187.94 | $183.79 | 25.94 M | $446.73 B |
| 08/28/2026 | $184.95 | $186.29 (0.72%) | $188.37 | $184.38 | 25.06 M | $446.51 B |
| 08/27/2026 | $178.75 | $185.93 (4.02%) | $186.86 | $178.01 | 40.74 M | $445.65 B |
| 08/26/2026 | $170.60 | $177.50 (4.04%) | $178.49 | $168.90 | 27.92 M | $425.44 B |
| 08/25/2026 | $176.63 | $172.73 (-2.21%) | $179.87 | $172.20 | 24.56 M | $414.01 B |
| 08/24/2026 | $177.39 | $175.89 (-0.85%) | $178.75 | $171.31 | 35.12 M | $421.58 B |
| 08/21/2026 | $173.98 | $179.94 (3.43%) | $182.44 | $172.55 | 41.08 M | $431.29 B |
| 08/20/2026 | $175.88 | $173.96 (-1.09%) | $176.46 | $172.03 | 27.02 M | $416.96 B |
| 08/19/2026 | $172.61 | $175.19 (1.49%) | $176.82 | $169.77 | 36.13 M | $419.91 B |
| 08/18/2026 | $171.97 | $171.54 (-0.25%) | $174.98 | $170.61 | 28.08 M | $411.16 B |
| 08/17/2026 | $174.06 | $172.55 (-0.87%) | $176.28 | $172.30 | 24.59 M | $413.58 B |
| 08/14/2026 | $179.48 | $174.04 (-3.03%) | $180.18 | $173.80 | 24.07 M | $417.15 B |
| 08/13/2026 | $173.40 | $179.01 (3.24%) | $179.91 | $172.33 | 36.51 M | $429.06 B |
| 08/12/2026 | $174.07 | $171.04 (-1.74%) | $175.09 | $168.34 | 35.22 M | $409.96 B |
| 08/11/2026 | $174.18 | $174.94 (0.44%) | $177.94 | $172.72 | 43.16 M | $419.31 B |
| 08/10/2026 | $171.01 | $175.23 (2.47%) | $179.60 | $170.87 | 57.40 M | $420.00 B |
| 08/07/2026 | $160.07 | $172.01 (7.46%) | $172.41 | $159.96 | 77.58 M | $412.28 B |
| 08/06/2026 | $155.87 | $155.92 (0.03%) | $158.00 | $152.70 | 41.75 M | $373.72 B |
| 08/05/2026 | $162.00 | $158.43 (-2.2%) | $166.08 | $158.25 | 63.52 M | $379.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
