5 DAY PERFORMANCE
+27.12%
1 MONTH PERFORMANCE
+16.42%
3 MONTH PERFORMANCE
+14.14%
6 MONTH PERFORMANCE
+15.11%
YEAR-TO-DATE PERFORMANCE
-11.99%
1 YEAR PERFORMANCE
-14.14%
Palantir Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $130.84 | $128.47 (-1.81%) | $131.43 | $125.01 | 55.34 M | $307.54 B |
| 06/17/2026 | $131.76 | $130.63 (-0.86%) | $136.10 | $129.92 | 32.29 M | $312.71 B |
| 06/16/2026 | $134.59 | $133.25 (-1%) | $134.59 | $129.62 | 30.41 M | $318.98 B |
| 06/15/2026 | $130.02 | $134.71 (3.61%) | $134.98 | $129.70 | 41.75 M | $322.48 B |
| 06/12/2026 | $130.92 | $127.99 (-2.24%) | $131.09 | $126.65 | 35.47 M | $306.39 B |
| 06/11/2026 | $128.78 | $131.08 (1.79%) | $131.52 | $127.17 | 27.55 M | $313.79 B |
| 06/10/2026 | $129.32 | $130.21 (0.69%) | $133.19 | $128.80 | 30.61 M | $311.71 B |
| 06/09/2026 | $134.87 | $132.07 (-2.08%) | $136.99 | $127.35 | 38.68 M | $316.16 B |
| 06/08/2026 | $135.68 | $136.47 (0.58%) | $137.76 | $135.28 | 26.98 M | $326.69 B |
| 06/05/2026 | $140.32 | $135.53 (-3.41%) | $141.97 | $134.03 | 38.28 M | $324.44 B |
| 06/04/2026 | $145.46 | $141.70 (-2.58%) | $146.37 | $140.27 | 40.83 M | $339.21 B |
| 06/03/2026 | $149.70 | $142.20 (-5.01%) | $151.68 | $141.25 | 41.07 M | $340.41 B |
| 06/02/2026 | $156.69 | $152.17 (-2.88%) | $159.55 | $149.80 | 43.16 M | $364.28 B |
| 06/01/2026 | $159.98 | $160.65 (0.42%) | $163.70 | $155.88 | 57.65 M | $384.58 B |
| 05/29/2026 | $147.82 | $156.54 (5.9%) | $157.78 | $145.79 | 92.20 M | $374.74 B |
| 05/28/2026 | $133.16 | $143.34 (7.64%) | $145.00 | $133.00 | 52.09 M | $343.14 B |
| 05/27/2026 | $133.30 | $132.51 (-0.59%) | $135.73 | $131.63 | 34.16 M | $317.21 B |
| 05/26/2026 | $136.16 | $136.60 (0.32%) | $138.68 | $133.30 | 31.72 M | $327.00 B |
| 05/22/2026 | $137.43 | $136.88 (-0.4%) | $139.02 | $134.30 | 27.58 M | $327.67 B |
| 05/21/2026 | $135.80 | $137.42 (1.19%) | $138.55 | $135.42 | 24.31 M | $328.97 B |
| 05/20/2026 | $134.15 | $137.15 (2.24%) | $137.24 | $132.42 | 31.31 M | $328.32 B |
| 05/19/2026 | $135.17 | $135.26 (0.07%) | $137.47 | $133.60 | 29.78 M | $323.79 B |
| 05/18/2026 | $132.50 | $135.14 (1.99%) | $135.94 | $131.33 | 32.03 M | $323.51 B |
| 05/15/2026 | $132.80 | $133.99 (0.9%) | $135.64 | $132.29 | 32.63 M | $320.75 B |
| 05/14/2026 | $129.65 | $133.73 (3.15%) | $134.48 | $129.45 | 37.05 M | $320.13 B |
| 05/13/2026 | $134.01 | $130.05 (-2.96%) | $136.99 | $128.75 | 55.19 M | $311.32 B |
| 05/12/2026 | $136.60 | $136.00 (-0.44%) | $137.43 | $133.46 | 38.78 M | $325.57 B |
| 05/11/2026 | $134.91 | $136.89 (1.47%) | $137.14 | $132.77 | 41.41 M | $327.70 B |
| 05/08/2026 | $135.87 | $137.80 (1.42%) | $137.88 | $133.02 | 41.75 M | $329.88 B |
| 05/07/2026 | $135.10 | $137.05 (1.44%) | $140.95 | $134.78 | 50.18 M | $328.08 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.
