5 DAY PERFORMANCE
-10.27%
1 MONTH PERFORMANCE
-13.07%
3 MONTH PERFORMANCE
+21.76%
6 MONTH PERFORMANCE
+3.82%
YEAR-TO-DATE PERFORMANCE
-11.99%
1 YEAR PERFORMANCE
-14.23%
Palantir Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $178.73 | $182.02 (1.84%) | $182.35 | $176.76 | 8.14 M | |
| 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 |
| 08/04/2026 | $145.15 | $162.66 (12.06%) | $164.52 | $143.28 | 175.03 M | $389.87 B |
| 08/03/2026 | $126.70 | $125.65 (-0.83%) | $126.97 | $123.66 | 77.28 M | $301.17 B |
| 07/31/2026 | $122.29 | $123.06 (0.63%) | $123.39 | $119.62 | 29.09 M | $294.96 B |
| 07/30/2026 | $121.14 | $122.26 (0.92%) | $123.67 | $120.27 | 27.80 M | $292.67 B |
| 07/29/2026 | $124.00 | $123.00 (-0.81%) | $127.28 | $122.45 | 27.21 M | $294.45 B |
| 07/28/2026 | $125.84 | $123.53 (-1.84%) | $127.19 | $117.89 | 43.60 M | $295.71 B |
| 07/27/2026 | $126.16 | $131.53 (4.26%) | $132.41 | $125.31 | 36.71 M | $314.87 B |
| 07/24/2026 | $125.17 | $122.92 (-1.8%) | $125.31 | $122.02 | 21.18 M | $294.25 B |
| 07/23/2026 | $125.94 | $123.37 (-2.04%) | $126.40 | $120.73 | 29.76 M | $295.33 B |
| 07/22/2026 | $132.22 | $124.57 (-5.79%) | $132.35 | $123.45 | 38.59 M | $298.20 B |
| 07/21/2026 | $133.83 | $132.66 (-0.87%) | $134.68 | $131.23 | 23.16 M | $317.57 B |
| 07/20/2026 | $131.88 | $134.85 (2.25%) | $136.62 | $131.82 | 30.57 M | $322.81 B |
| 07/17/2026 | $131.79 | $132.38 (0.45%) | $134.77 | $129.05 | 31.88 M | $316.90 B |
| 07/16/2026 | $133.08 | $134.44 (1.02%) | $136.21 | $128.68 | 28.95 M | $321.83 B |
| 07/15/2026 | $134.34 | $133.76 (-0.43%) | $136.88 | $132.88 | 26.06 M | $320.20 B |
| 07/14/2026 | $123.61 | $133.72 (8.18%) | $135.79 | $122.64 | 49.96 M | $320.11 B |
| 07/13/2026 | $127.30 | $130.04 (2.15%) | $130.72 | $126.20 | 39.79 M | $311.30 B |
| 07/10/2026 | $132.14 | $126.79 (-4.05%) | $132.28 | $125.77 | 31.16 M | $303.52 B |
| 07/09/2026 | $127.72 | $129.04 (1.03%) | $129.19 | $124.81 | 35.29 M | $308.90 B |
| 07/08/2026 | $129.49 | $132.22 (2.11%) | $132.39 | $126.71 | 40.59 M | $316.52 B |
| 07/07/2026 | $133.73 | $134.37 (0.48%) | $138.90 | $131.46 | 52.57 M | $321.66 B |
| 07/06/2026 | $127.24 | $132.54 (4.17%) | $134.07 | $126.64 | 37.36 M | $317.28 B |
| 07/02/2026 | $128.99 | $129.30 (0.24%) | $132.88 | $127.95 | 60.79 M | $309.53 B |
| 07/01/2026 | $120.05 | $125.73 (4.73%) | $128.25 | $119.35 | 58.56 M | $300.98 B |
| 06/30/2026 | $114.95 | $116.67 (1.5%) | $118.70 | $114.57 | 38.07 M | $279.29 B |
| 06/29/2026 | $116.23 | $115.70 (-0.46%) | $119.08 | $114.70 | 45.02 M | $276.97 B |
| 06/26/2026 | $109.04 | $112.93 (3.57%) | $114.08 | $108.47 | 61.36 M | $270.34 B |
| 06/25/2026 | $111.38 | $107.27 (-3.69%) | $112.15 | $106.37 | 61.84 M | $256.79 B |
| 06/24/2026 | $114.12 | $113.50 (-0.54%) | $118.00 | $112.25 | 46.52 M | $271.70 B |
| 06/23/2026 | $120.15 | $116.70 (-2.87%) | $120.94 | $116.18 | 44.66 M | $279.36 B |
| 06/22/2026 | $125.74 | $119.50 (-4.96%) | $128.87 | $119.20 | 56.92 M | $286.07 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.
