5 DAY PERFORMANCE
+21.76%
1 MONTH PERFORMANCE
+14.28%
3 MONTH PERFORMANCE
-2.74%
6 MONTH PERFORMANCE
-19.42%
YEAR-TO-DATE PERFORMANCE
-11.99%
1 YEAR PERFORMANCE
+11.80%
Palantir Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $133.71 | $133.79 (0.06%) | $135.70 | $131.15 | 55.52 M | $320.28 B |
| 05/05/2026 | $140.29 | $135.91 (-3.12%) | $142.98 | $134.72 | 89.75 M | $325.35 B |
| 05/04/2026 | $147.75 | $146.03 (-1.16%) | $149.64 | $145.23 | 70.53 M | $349.58 B |
| 05/01/2026 | $143.25 | $144.07 (0.57%) | $146.44 | $141.39 | 33.22 M | $344.88 B |
| 04/30/2026 | $138.48 | $139.11 (0.45%) | $140.20 | $136.65 | 32.52 M | $333.01 B |
| 04/29/2026 | $139.76 | $137.97 (-1.28%) | $139.76 | $134.68 | 33.35 M | $330.28 B |
| 04/28/2026 | $142.30 | $141.18 (-0.79%) | $143.85 | $140.42 | 24.76 M | $337.97 B |
| 04/27/2026 | $141.25 | $143.10 (1.31%) | $145.07 | $141.01 | 31.28 M | $342.56 B |
| 04/24/2026 | $142.96 | $143.09 (0.09%) | $143.33 | $138.93 | 38.68 M | $342.54 B |
| 04/23/2026 | $149.70 | $141.57 (-5.43%) | $150.29 | $139.92 | 58.65 M | $338.90 B |
| 04/22/2026 | $148.36 | $152.62 (2.87%) | $152.68 | $147.41 | 43.70 M | $365.35 B |
| 04/21/2026 | $146.81 | $145.97 (-0.57%) | $149.87 | $144.00 | 44.83 M | $349.43 B |
| 04/20/2026 | $145.00 | $145.89 (0.61%) | $147.20 | $143.83 | 33.48 M | $349.24 B |
| 04/17/2026 | $145.32 | $146.39 (0.74%) | $148.28 | $143.30 | 50.66 M | $350.44 B |
| 04/16/2026 | $144.29 | $142.76 (-1.06%) | $145.55 | $139.53 | 43.75 M | $341.75 B |
| 04/15/2026 | $136.79 | $142.15 (3.92%) | $142.58 | $134.93 | 48.39 M | $340.29 B |
| 04/14/2026 | $134.43 | $135.70 (0.94%) | $138.07 | $134.00 | 52.79 M | $324.85 B |
| 04/13/2026 | $130.23 | $132.37 (1.64%) | $134.42 | $129.15 | 65.77 M | $316.88 B |
| 04/10/2026 | $128.48 | $128.06 (-0.33%) | $129.20 | $122.68 | 116.66 M | $306.56 B |
| 04/09/2026 | $139.40 | $130.49 (-6.39%) | $139.54 | $128.47 | 92.36 M | $312.38 B |
| 04/08/2026 | $154.76 | $140.76 (-9.05%) | $156.28 | $139.17 | 64.83 M | $336.96 B |
| 04/07/2026 | $146.88 | $150.07 (2.17%) | $150.27 | $144.45 | 28.67 M | $359.25 B |
| 04/06/2026 | $148.36 | $147.93 (-0.29%) | $150.61 | $146.63 | 25.14 M | $354.13 B |
| 04/02/2026 | $143.49 | $148.46 (3.46%) | $148.51 | $137.99 | 30.44 M | $355.39 B |
| 04/01/2026 | $147.00 | $146.49 (-0.35%) | $148.30 | $144.47 | 34.17 M | $350.68 B |
| 03/31/2026 | $140.02 | $146.28 (4.47%) | $147.86 | $138.97 | 45.56 M | $350.18 B |
| 03/30/2026 | $143.27 | $137.55 (-3.99%) | $144.12 | $136.30 | 41.29 M | $329.28 B |
| 03/27/2026 | $145.88 | $143.06 (-1.93%) | $145.96 | $141.56 | 35.79 M | $342.47 B |
| 03/26/2026 | $153.06 | $147.56 (-3.59%) | $153.12 | $147.25 | 43.04 M | $353.24 B |
| 03/25/2026 | $157.42 | $154.96 (-1.56%) | $160.27 | $154.85 | 38.54 M | $370.95 B |
| 03/24/2026 | $160.07 | $154.78 (-3.3%) | $162.40 | $151.64 | 56.16 M | $370.52 B |
| 03/23/2026 | $153.24 | $160.84 (4.96%) | $161.08 | $153.24 | 57.51 M | $385.03 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.
