5 DAY PERFORMANCE
+8.58%
1 MONTH PERFORMANCE
+5.75%
3 MONTH PERFORMANCE
+15.11%
6 MONTH PERFORMANCE
-10.64%
YEAR-TO-DATE PERFORMANCE
-11.99%
1 YEAR PERFORMANCE
+43.70%
Palantir Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $133.58 | $133.19 (-0.29%) | $135.70 | $131.15 | 34.79 M | $319.37 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 | $329.32 B |
| 04/28/2026 | $142.30 | $141.18 (-0.79%) | $143.85 | $140.42 | 24.76 M | $336.98 B |
| 04/27/2026 | $141.25 | $143.10 (1.31%) | $145.07 | $141.01 | 31.28 M | $341.57 B |
| 04/24/2026 | $142.96 | $143.09 (0.09%) | $143.33 | $138.93 | 38.68 M | $341.54 B |
| 04/23/2026 | $149.70 | $141.57 (-5.43%) | $150.29 | $139.92 | 58.65 M | $337.91 B |
| 04/22/2026 | $148.36 | $152.62 (2.87%) | $152.68 | $147.41 | 43.70 M | $364.29 B |
| 04/21/2026 | $146.81 | $145.97 (-0.57%) | $149.87 | $144.00 | 44.83 M | $348.42 B |
| 04/20/2026 | $145.00 | $145.89 (0.61%) | $147.20 | $143.83 | 33.48 M | $348.23 B |
| 04/17/2026 | $145.32 | $146.39 (0.74%) | $148.28 | $143.30 | 50.66 M | $349.42 B |
| 04/16/2026 | $144.29 | $142.76 (-1.06%) | $145.55 | $139.53 | 43.75 M | $340.75 B |
| 04/15/2026 | $136.79 | $142.15 (3.92%) | $142.58 | $134.93 | 48.39 M | $339.30 B |
| 04/14/2026 | $134.43 | $135.70 (0.94%) | $138.07 | $134.00 | 52.79 M | $323.90 B |
| 04/13/2026 | $130.23 | $132.37 (1.64%) | $134.42 | $129.15 | 65.77 M | $315.95 B |
| 04/10/2026 | $128.48 | $128.06 (-0.33%) | $129.20 | $122.68 | 116.66 M | $305.67 B |
| 04/09/2026 | $139.40 | $130.49 (-6.39%) | $139.54 | $128.47 | 92.36 M | $311.47 B |
| 04/08/2026 | $154.76 | $140.76 (-9.05%) | $156.28 | $139.17 | 64.83 M | $335.98 B |
| 04/07/2026 | $146.88 | $150.07 (2.17%) | $150.27 | $144.45 | 28.67 M | $358.20 B |
| 04/06/2026 | $148.36 | $147.93 (-0.29%) | $150.61 | $146.63 | 25.14 M | $353.09 B |
| 04/02/2026 | $143.49 | $148.46 (3.46%) | $148.51 | $137.99 | 30.44 M | $354.36 B |
| 04/01/2026 | $147.00 | $146.49 (-0.35%) | $148.30 | $144.47 | 34.17 M | $349.66 B |
| 03/31/2026 | $140.02 | $146.28 (4.47%) | $147.86 | $138.97 | 45.56 M | $349.16 B |
| 03/30/2026 | $143.27 | $137.55 (-3.99%) | $144.12 | $136.30 | 41.29 M | $328.32 B |
| 03/27/2026 | $145.88 | $143.06 (-1.93%) | $145.96 | $141.56 | 35.79 M | $341.47 B |
| 03/26/2026 | $153.06 | $147.56 (-3.59%) | $153.12 | $147.25 | 43.04 M | $352.21 B |
| 03/25/2026 | $157.42 | $154.96 (-1.56%) | $160.27 | $154.85 | 38.54 M | $369.87 B |
| 03/24/2026 | $160.07 | $154.78 (-3.3%) | $162.40 | $151.64 | 56.16 M | $369.45 B |
| 03/23/2026 | $153.24 | $160.84 (4.96%) | $161.08 | $153.24 | 57.51 M | $383.91 B |
| 03/20/2026 | $155.20 | $150.68 (-2.91%) | $156.65 | $149.09 | 48.70 M | $359.66 B |
| 03/19/2026 | $153.10 | $155.68 (1.69%) | $156.15 | $150.50 | 33.92 M | $371.59 B |
| 03/18/2026 | $154.95 | $152.77 (-1.41%) | $156.69 | $152.61 | 32.48 M | $364.65 B |
| 03/17/2026 | $152.41 | $155.08 (1.75%) | $156.75 | $152.12 | 37.12 M | $370.16 B |
| 03/16/2026 | $152.45 | $152.72 (0.18%) | $153.86 | $151.17 | 32.90 M | $364.53 B |
| 03/13/2026 | $153.30 | $150.95 (-1.53%) | $154.56 | $148.58 | 42.46 M | $360.30 B |
| 03/12/2026 | $153.01 | $153.50 (0.32%) | $155.88 | $150.98 | 54.41 M | $366.39 B |
| 03/11/2026 | $151.38 | $151.60 (0.15%) | $153.17 | $149.33 | 33.96 M | $361.85 B |
| 03/10/2026 | $155.99 | $151.14 (-3.11%) | $156.66 | $150.14 | 47.50 M | $360.76 B |
| 03/09/2026 | $155.69 | $156.43 (0.48%) | $158.44 | $152.97 | 47.57 M | $373.38 B |
| 03/06/2026 | $150.44 | $157.16 (4.47%) | $161.45 | $150.29 | 74.98 M | $375.13 B |
| 03/05/2026 | $152.94 | $152.67 (-0.18%) | $156.38 | $149.61 | 50.71 M | $364.41 B |
| 03/04/2026 | $148.43 | $153.19 (3.21%) | $154.52 | $148.06 | 60.06 M | $365.65 B |
| 03/03/2026 | $142.10 | $147.22 (3.6%) | $147.50 | $138.20 | 67.46 M | $351.40 B |
| 03/02/2026 | $140.78 | $145.17 (3.12%) | $147.14 | $140.52 | 72.68 M | $346.51 B |
| 02/27/2026 | $134.07 | $137.19 (2.33%) | $138.10 | $133.98 | 59.41 M | $327.46 B |
| 02/26/2026 | $133.85 | $135.94 (1.56%) | $137.51 | $132.63 | 45.10 M | $324.48 B |
| 02/25/2026 | $130.61 | $134.19 (2.74%) | $136.09 | $129.18 | 53.08 M | $320.30 B |
| 02/24/2026 | $129.01 | $128.84 (-0.13%) | $130.24 | $126.37 | 47.12 M | $307.53 B |
| 02/23/2026 | $132.04 | $130.60 (-1.09%) | $132.04 | $127.39 | 52.51 M | $311.73 B |
| 02/20/2026 | $132.37 | $135.24 (2.17%) | $136.21 | $131.17 | 53.73 M | $322.80 B |
| 02/19/2026 | $132.31 | $134.89 (1.95%) | $136.16 | $131.01 | 42.20 M | $321.97 B |
| 02/18/2026 | $135.89 | $135.38 (-0.38%) | $140.96 | $134.87 | 59.68 M | $323.14 B |
| 02/17/2026 | $128.90 | $133.02 (3.2%) | $134.32 | $127.29 | 48.41 M | $317.51 B |
| 02/13/2026 | $127.90 | $131.41 (2.74%) | $133.56 | $126.23 | 49.44 M | $313.66 B |
| 02/12/2026 | $135.36 | $129.13 (-4.6%) | $135.89 | $126.56 | 74.09 M | $308.22 B |
| 02/11/2026 | $139.03 | $135.68 (-2.41%) | $139.25 | $132.95 | 52.80 M | $323.86 B |
| 02/10/2026 | $144.97 | $139.51 (-3.77%) | $145.56 | $137.77 | 56.06 M | $333.00 B |
| 02/09/2026 | $136.58 | $142.91 (4.63%) | $145.87 | $134.78 | 58.04 M | $341.11 B |
| 02/06/2026 | $135.33 | $135.90 (0.42%) | $137.69 | $132.35 | 62.66 M | $324.38 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.
