Dark

PLTR
Palantir Technologies Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 28, 2026 3:59:58 PM EDT

187.50USD-1.144%(-2.17)17,372,522

185.18Bid 193.46Ask 8.28Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

186.46USD-1.690%(-3.21)381,145

After-hours

Sep 28, 2026 4:58:30 PM EDT

187.52USD+0.011%(+0.02)610,675

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	186.6700	190.240000	185.7000	187.5000	-1.144%	17,372,522	0.000%
2026-09-25	192.7100	194.214000	189.3500	189.6700	-1.516%	17,807,061	-1.144%
2026-09-24	189.2000	194.680000	188.2400	192.5900	+0.417%	22,675,761	-2.643%
2026-09-23	186.2900	193.790000	182.9400	191.7900	+3.676%	35,119,608	-2.237%
2026-09-22	185.1250	185.540000	182.0300	184.9900	+1.038%	21,991,715	+1.357%
2026-09-21	178.7250	183.380000	176.7600	183.0900	+3.068%	22,006,698	+2.409%
2026-09-18	177.1800	177.750000	172.0000	177.6400	+0.794%	39,302,689	+5.551%
2026-09-17	175.9500	177.880000	172.6070	176.2400	+1.090%	23,776,077	+6.389%
2026-09-16	170.3900	174.765100	168.9600	174.3400	+1.032%	20,983,996	+7.548%
2026-09-15	170.5000	176.590000	169.4500	172.5600	-0.433%	31,238,185	+8.658%
2026-09-14	169.6950	174.359900	166.4200	173.3100	+3.636%	29,149,533	+8.188%
2026-09-11	168.1000	168.610000	165.4000	167.2300	+0.826%	15,410,390	+12.121%
2026-09-10	167.3500	168.999900	164.5500	165.8600	-2.165%	21,330,723	+13.047%
2026-09-09	171.4700	171.859900	168.6100	169.5300	-0.452%	20,356,816	+10.600%
2026-09-08	173.6000	175.820000	170.0000	170.3000	-2.312%	24,582,319	+10.100%
2026-09-04	180.0100	182.190000	173.6700	174.3300	-4.492%	27,963,049	+7.555%
2026-09-03	172.5000	185.830000	171.9100	182.5300	+7.713%	38,107,977	+2.723%
2026-09-02	176.9900	177.570000	165.7100	169.4600	-5.814%	39,873,970	+10.646%
2026-09-01	182.9800	186.550000	179.7500	179.9200	-3.466%	24,567,190	+4.213%
2026-08-31	184.4950	187.940000	183.7900	186.3800	+0.048%	25,941,185	+0.601%
2026-08-28	184.9500	188.370000	184.3800	186.2900	+0.194%	25,060,206	+0.650%
2026-08-27	178.7500	186.860000	178.0100	185.9300	+4.749%	40,739,284	+0.844%
2026-08-26	170.6000	178.490000	168.9000	177.5000	+2.762%	27,924,166	+5.634%
2026-08-25	176.6300	179.870000	172.2004	172.7300	-1.797%	24,558,542	+8.551%
2026-08-24	177.3900	178.750000	171.3100	175.8900	-2.251%	35,115,472	+6.601%
2026-08-21	173.9800	182.440000	172.5500	179.9400	+3.438%	41,076,203	+4.201%
2026-08-20	175.8800	176.460000	172.0300	173.9600	-0.702%	27,018,414	+7.783%
2026-08-19	172.6100	176.820000	169.7705	175.1900	+2.128%	36,132,642	+7.027%
2026-08-18	171.9700	174.980000	170.6100	171.5400	-0.585%	28,082,068	+9.304%
2026-08-17	174.0600	176.275000	172.3013	172.5500	-0.856%	24,590,890	+8.664%
2026-08-14	179.4800	180.180000	173.8000	174.0400	-2.776%	24,065,840	+7.734%
2026-08-13	173.4000	179.910000	172.3301	179.0100	+4.660%	36,511,163	+4.743%
2026-08-12	174.0700	175.090000	168.3400	171.0400	-2.229%	35,220,300	+9.623%
2026-08-11	174.1800	177.940000	172.7200	174.9400	-0.165%	43,162,455	+7.180%
2026-08-10	171.0100	179.600000	170.8700	175.2300	+1.872%	57,402,657	+7.002%
2026-08-07	160.0700	172.410000	159.9600	172.0100	+10.319%	77,579,878	+9.005%
2026-08-06	155.8700	158.000000	152.7000	155.9200	-1.584%	41,751,359	+20.254%
2026-08-05	162.0000	166.080000	158.2500	158.4300	-2.601%	63,515,884	+18.349%
2026-08-04	145.1450	164.520000	143.2800	162.6600	+29.455%	175,034,726	+15.271%
2026-08-03	126.7000	126.965000	123.6567	125.6500	+2.105%	77,282,504	+49.224%
2026-07-31	122.2900	123.390000	119.6200	123.0600	+0.654%	29,085,068	+52.365%
2026-07-30	121.1400	123.669900	120.2700	122.2600	-0.602%	27,801,632	+53.362%
2026-07-29	124.0000	127.280000	122.4500	123.0000	-0.429%	27,207,863	+52.439%
2026-07-28	125.8400	127.190000	117.8900	123.5300	-6.082%	43,597,311	+51.785%
2026-07-27	126.1550	132.410000	125.3100	131.5300	+7.005%	36,708,203	+42.553%
2026-07-24	125.1650	125.310000	122.0200	122.9200	-0.365%	21,177,012	+52.538%
2026-07-23	125.9350	126.400000	120.7300	123.3700	-0.963%	29,757,895	+51.982%
2026-07-22	132.2200	132.345000	123.4500	124.5700	-6.098%	38,588,275	+50.518%
2026-07-21	133.8300	134.680000	131.2250	132.6600	-1.624%	23,161,771	+41.339%
2026-07-20	131.8800	136.620000	131.8200	134.8500	+1.866%	30,571,324	+39.043%
2026-07-17	131.7850	134.769800	129.0500	132.3800	-1.532%	31,875,064	+41.638%
2026-07-16	133.0800	136.210000	128.6800	134.4400	+0.508%	28,951,325	+39.467%
2026-07-15	134.3400	136.880000	132.8800	133.7600	+0.030%	26,064,500	+40.176%
2026-07-14	123.6100	135.789900	122.6400	133.7200	+2.830%	49,210,784	+40.218%
2026-07-13	127.2950	130.720000	126.1950	130.0400	+2.563%	39,786,463	+44.186%
2026-07-10	132.1400	132.280000	125.7700	126.7900	-1.744%	31,162,760	+47.882%
2026-07-09	127.7200	129.190000	124.8100	129.0400	-2.405%	35,286,055	+45.304%
2026-07-08	129.4900	132.390000	126.7100	132.2200	-1.600%	40,587,821	+41.809%
2026-07-07	133.7300	138.900000	131.4600	134.3700	+1.381%	52,570,388	+39.540%
2026-07-06	127.2400	134.069300	126.6400	132.5400	+2.506%	37,360,074	+41.467%
2026-07-02	128.9900	132.880000	127.9500	129.3000	+2.839%	60,789,443	+45.012%
2026-07-01	120.0500	128.250000	119.3500	125.7300	+7.765%	58,562,283	+49.129%
2026-06-30	114.9500	118.700000	114.5700	116.6700	+0.838%	38,069,686	+60.710%
2026-06-29	116.2300	119.080000	114.7000	115.7000	+2.453%	45,017,376	+62.057%
2026-06-26	109.0400	114.079900	108.4700	112.9300	+5.276%	61,360,497	+66.032%
2026-06-25	111.3800	112.150000	106.3700	107.2700	-5.489%	61,840,143	+74.793%
2026-06-24	114.1200	118.000000	112.2500	113.5000	-2.742%	46,514,586	+65.198%
2026-06-23	120.1500	120.940000	116.1800	116.7000	-2.343%	44,661,866	+60.668%
2026-06-22	125.7400	128.870000	119.2000	119.5000	-6.982%	56,924,494	+56.904%
2026-06-18	130.8400	131.430000	125.0100	128.4700	-1.654%	55,337,988	+45.948%
2026-06-17	131.7600	136.100000	129.9200	130.6300	-1.966%	32,290,785	+43.535%
2026-06-16	134.5900	134.590000	129.6200	133.2500	-1.084%	30,409,933	+40.713%
2026-06-15	130.0200	134.980000	129.7000	134.7100	+5.250%	41,748,206	+39.188%
2026-06-12	130.9150	131.090000	126.6500	127.9900	-2.357%	35,473,589	+46.496%
2026-06-11	128.7800	131.520000	127.1700	131.0800	+0.668%	27,554,474	+43.042%
2026-06-10	129.3250	133.185000	128.8000	130.2100	-1.408%	30,612,640	+43.998%
2026-06-09	134.8700	136.990000	127.3500	132.0700	-3.224%	38,679,991	+41.970%
2026-06-08	135.6800	137.760000	135.2800	136.4700	+0.694%	26,978,870	+37.393%
2026-06-05	140.3250	141.970000	134.0250	135.5300	-4.354%	38,283,522	+38.346%
2026-06-04	145.4600	146.370000	140.2720	141.7000	-0.352%	40,834,014	+32.322%
2026-06-03	149.7000	151.680000	141.2500	142.2000	-6.552%	41,072,511	+31.857%
2026-06-02	156.6900	159.550000	149.8000	152.1700	-5.279%	43,166,651	+23.217%
2026-06-01	159.9800	163.700000	155.8800	160.6500	+2.626%	57,653,963	+16.713%
2026-05-29	147.8250	157.779400	145.7900	156.5400	+9.209%	92,196,609	+19.778%
2026-05-28	133.1600	145.000000	133.0000	143.3400	+8.173%	52,085,167	+30.808%
2026-05-27	133.3000	135.730000	131.6300	132.5100	-2.994%	34,159,740	+41.499%
2026-05-26	136.1600	138.680000	133.3000	136.6000	-0.205%	31,723,941	+37.262%
2026-05-22	137.4250	139.020000	134.3000	136.8800	-0.389%	27,578,015	+36.981%
2026-05-21	135.8000	138.550000	135.4200	137.4150	+0.193%	24,204,557	+36.448%
2026-05-20	134.1450	137.240000	132.4200	137.1500	+1.397%	31,307,677	+36.712%
2026-05-19	135.1700	137.470000	133.6000	135.2600	+0.089%	29,770,749	+38.622%
2026-05-18	132.5000	135.935000	131.3300	135.1400	+0.858%	32,034,602	+38.745%
2026-05-15	132.8000	135.640000	132.2901	133.9900	+0.194%	32,629,745	+39.936%
2026-05-14	129.6500	134.480000	129.4500	133.7300	+2.830%	37,052,595	+40.208%
2026-05-13	134.0060	136.990000	128.7500	130.0500	-4.375%	55,189,400	+44.175%
2026-05-12	136.6000	137.430000	133.4600	136.0000	-0.650%	38,836,114	+37.868%
2026-05-11	134.9100	137.140000	132.7710	136.8900	-0.660%	41,414,474	+36.971%
2026-05-08	135.8650	137.880000	133.0200	137.8000	+0.547%	41,745,393	+36.067%
2026-05-07	135.1000	140.950000	134.7800	137.0500	+2.437%	50,184,875	+36.811%
2026-05-06	133.7100	135.700000	131.1501	133.7900	-1.560%	55,526,419	+40.145%
2026-05-05	140.2950	142.980000	134.7200	135.9100	-6.930%	89,747,094	+37.959%
2026-05-04	147.7500	149.640000	145.2250	146.0300	+1.360%	70,525,999	+28.398%
2026-05-01	143.2500	146.440000	141.3900	144.0700	+3.566%	33,219,903	+30.145%
2026-04-30	138.4750	140.200000	136.6500	139.1100	+0.826%	32,523,582	+34.785%
2026-04-29	139.7600	139.760000	134.6800	137.9700	-2.274%	33,348,206	+35.899%
2026-04-28	142.3000	143.850000	140.4201	141.1800	-1.342%	24,754,862	+32.809%
2026-04-27	141.2500	145.070000	141.0100	143.1000	+0.007%	31,034,185	+31.027%
2026-04-24	142.9600	143.330000	138.9300	143.0900	+1.074%	38,670,818	+31.036%
2026-04-23	149.7000	150.290000	139.9200	141.5700	-7.240%	58,654,421	+32.443%
2026-04-22	148.3600	152.680000	147.4100	152.6200	+4.556%	43,701,459	+22.854%
2026-04-21	146.8100	149.870000	143.9990	145.9700	+0.055%	44,815,642	+28.451%
2026-04-20	145.0000	147.200000	143.8300	145.8900	-0.342%	33,487,110	+28.521%
2026-04-17	145.3150	148.280000	143.3000	146.3900	+2.543%	50,657,588	+28.083%
2026-04-16	144.2900	145.550000	139.5300	142.7600	+0.429%	43,746,002	+31.339%
2026-04-15	136.7900	142.580000	134.9300	142.1500	+4.753%	48,389,446	+31.903%
2026-04-14	134.4265	138.070000	134.0000	135.7000	+2.516%	52,786,835	+38.172%
2026-04-13	130.2300	134.419900	129.1500	132.3700	+3.366%	65,772,490	+41.648%
2026-04-10	128.4800	129.200000	122.6800	128.0600	-1.862%	116,648,088	+46.416%
2026-04-09	139.3950	139.540000	128.4700	130.4900	-7.296%	92,315,857	+43.689%
2026-04-08	154.7650	156.280000	139.1701	140.7600	-6.204%	64,827,655	+33.205%
2026-04-07	146.8820	150.270000	144.4500	150.0700	+1.447%	28,671,081	+24.942%
2026-04-06	148.3600	150.610000	146.6308	147.9300	-0.357%	25,142,245	+26.749%
2026-04-02	143.4850	148.510000	137.9900	148.4600	+1.345%	30,436,963	+26.297%
2026-04-01	147.0000	148.300000	144.4700	146.4900	+0.144%	34,170,985	+27.995%
2026-03-31	140.0200	147.859900	138.9700	146.2800	+6.347%	45,558,574	+28.179%
2026-03-30	143.2700	144.120000	136.3000	137.5500	-3.852%	41,289,824	+36.314%
2026-03-27	145.8800	145.960000	141.5600	143.0600	-3.050%	35,790,820	+31.064%
2026-03-26	153.0550	153.120000	147.2500	147.5600	-4.775%	43,038,425	+27.067%
2026-03-25	157.4200	160.270000	154.8550	154.9600	+0.116%	38,543,290	+20.999%
2026-03-24	160.0700	162.400000	151.6400	154.7800	-3.768%	56,155,680	+21.140%
2026-03-23	153.2400	161.080000	153.2400	160.8400	+6.743%	57,507,057	+16.575%
2026-03-20	155.2000	156.650000	149.0900	150.6800	-3.212%	48,691,209	+24.436%
2026-03-19	153.1000	156.150000	150.5000	155.6800	+1.905%	33,915,878	+20.439%
2026-03-18	154.9450	156.690000	152.6100	152.7700	-1.490%	32,476,677	+22.734%
2026-03-17	152.4050	156.750000	152.1200	155.0800	+1.545%	37,116,473	+20.905%
2026-03-16	152.4500	153.860000	151.1700	152.7200	+1.173%	32,898,947	+22.774%
2026-03-13	153.3000	154.560000	148.5800	150.9500	-1.661%	42,460,573	+24.213%
2026-03-12	153.0100	155.880000	150.9800	153.5000	+1.253%	54,409,800	+22.150%
2026-03-11	151.3800	153.169000	149.3304	151.6000	+0.304%	33,955,904	+23.681%
2026-03-10	155.9900	156.657100	150.1400	151.1400	-3.382%	47,501,392	+24.057%
2026-03-09	155.6900	158.440000	152.9700	156.4300	-0.464%	47,574,201	+19.862%
2026-03-06	150.4400	161.450000	150.2900	157.1600	+2.941%	74,980,856	+19.305%
2026-03-05	152.9400	156.380000	149.6100	152.6700	-0.339%	50,714,515	+22.814%
2026-03-04	148.4300	154.520000	148.0600	153.1900	+4.055%	60,062,166	+22.397%
2026-03-03	142.1000	147.500000	138.2000	147.2200	+1.412%	67,460,192	+27.360%
2026-03-02	140.7750	147.140000	140.5200	145.1700	+5.817%	72,672,190	+29.159%
2026-02-27	134.0700	138.100000	133.9800	137.1900	+0.920%	59,351,965	+36.672%
2026-02-26	133.8450	137.510000	132.6300	135.9400	+1.304%	45,097,291	+37.928%
2026-02-25	130.6100	136.090000	129.1800	134.1900	+4.152%	53,076,633	+39.727%
2026-02-24	129.0050	130.240000	126.3700	128.8400	-1.348%	47,118,190	+45.529%
2026-02-23	132.0400	132.040000	127.3900	130.6000	-3.431%	52,505,844	+43.568%
2026-02-20	132.3650	136.210000	131.1700	135.2400	+0.259%	53,726,811	+38.642%
2026-02-19	132.3100	136.160000	131.0100	134.8900	-0.362%	42,193,764	+39.002%
2026-02-18	135.8900	140.962500	134.8700	135.3800	+1.774%	59,672,694	+38.499%
2026-02-17	128.8950	134.320000	127.2900	133.0200	+1.225%	48,400,306	+40.956%
2026-02-13	127.9000	133.560000	126.2325	131.4100	+1.766%	49,782,402	+42.683%
2026-02-12	135.3600	135.890000	126.5600	129.1300	-4.828%	74,059,868	+45.203%
2026-02-11	139.0250	139.250000	132.9500	135.6800	-2.745%	52,791,161	+38.193%
2026-02-10	144.9650	145.559900	137.7700	139.5100	-2.379%	56,064,214	+34.399%
2026-02-09	136.5800	145.870000	134.7760	142.9100	+5.158%	58,051,275	+31.201%
2026-02-06	135.3300	137.687100	132.3500	135.9000	+4.530%	62,659,873	+37.969%
2026-02-05	136.8200	137.980000	128.3200	130.0100	-6.830%	93,757,455	+44.220%
2026-02-04	155.4100	155.850000	135.6800	139.5400	-11.616%	113,149,399	+34.370%
2026-02-03	165.0500	165.078000	153.1200	157.8800	+6.849%	113,100,578	+18.761%
2026-02-02	150.9400	151.400000	146.6540	147.7600	+0.798%	72,830,482	+26.895%
2026-01-30	150.0500	151.000000	145.1390	146.5900	-3.470%	47,268,462	+27.908%
2026-01-29	157.6300	157.630000	147.1200	151.8600	-3.489%	59,828,506	+23.469%
2026-01-28	164.4000	165.045000	157.2400	157.3500	-5.039%	44,439,030	+19.161%
2026-01-27	167.4800	169.440000	164.6900	165.7000	-1.057%	26,542,344	+13.156%
2026-01-26	168.2100	170.589700	167.3250	167.4700	-1.256%	22,699,483	+11.960%
2026-01-23	167.2700	172.000000	166.3000	169.6000	+2.230%	30,429,646	+10.554%
2026-01-22	168.9250	169.000000	164.9500	165.9000	+0.345%	28,460,302	+13.020%
2026-01-21	168.4020	169.490000	161.1100	165.3300	-1.899%	47,841,848	+13.410%
2026-01-20	167.6250	171.970000	166.2400	168.5300	-1.421%	36,644,388	+11.256%
2026-01-16	179.3600	182.430000	170.0100	170.9600	-3.451%	59,015,781	+9.675%
2026-01-15	178.7100	180.600000	176.5301	177.0700	-0.746%	31,107,809	+5.890%
2026-01-14	178.1250	181.597500	173.9500	178.4000	-0.313%	33,521,743	+5.101%
2026-01-13	178.8750	181.100000	176.1400	178.9600	-0.251%	27,702,467	+4.772%
2026-01-12	177.6850	182.500000	176.3400	179.4100	+1.082%	34,960,067	+4.509%
2026-01-09	177.0200	178.720000	174.7500	177.4900	+0.356%	30,528,032	+5.640%
2026-01-08	185.6150	185.660000	174.3700	176.8600	-2.653%	47,301,947	+6.016%
2026-01-07	179.8000	187.280000	177.6600	181.6800	+1.096%	45,347,681	+3.203%
2026-01-06	175.7600	180.190000	174.7701	179.7100	+3.258%	34,762,932	+4.335%
2026-01-05	174.8800	175.820000	171.7900	174.0400	+3.682%	39,510,462	+7.734%
2026-01-02	181.3000	181.350000	166.3500	167.8600	-5.564%	60,677,423	+11.700%
2025-12-31	181.1300	181.530000	177.2500	177.7500	-1.709%	22,997,219	+5.485%
2025-12-30	184.3500	184.728900	180.7000	180.8400	-1.813%	23,335,910	+3.683%
2025-12-29	186.8500	187.200000	183.6400	184.1800	-2.401%	28,241,917	+1.803%
2025-12-26	195.0150	196.350000	188.6200	188.7100	-2.812%	26,261,278	-0.641%
2025-12-24	193.1600	195.170000	192.8300	194.1700	+0.021%	11,710,125	-3.435%
2025-12-23	192.8250	195.370000	191.7351	194.1300	+0.077%	24,040,868	-3.415%
2025-12-22	195.0400	198.880000	192.4300	193.9800	+0.310%	36,685,936	-3.341%
2025-12-19	186.7400	195.000000	186.7300	193.3800	+4.141%	76,929,180	-3.041%
2025-12-18	181.5100	187.330000	181.5100	185.6900	+4.738%	40,221,376	+0.975%
2025-12-17	187.7150	187.750000	176.5000	177.2900	-5.571%	50,424,343	+5.759%
2025-12-16	181.6550	188.500000	181.1424	187.7500	+2.456%	42,070,267	-0.133%
2025-12-15	185.0800	187.780000	180.0300	183.2500	-0.174%	32,795,852	+2.319%
2025-12-12	185.8100	186.525000	177.6668	183.5700	-2.117%	42,295,645	+2.141%
2025-12-11	184.8000	188.050000	180.2100	187.5400	-0.197%	36,749,902	-0.021%
2025-12-10	184.9500	190.390000	182.7500	187.9100	+3.338%	59,333,900	-0.218%
2025-12-09	180.9700	182.849900	180.3800	181.8400	+0.193%	18,907,852	+3.113%
2025-12-08	182.2100	183.879900	179.5400	181.4900	-0.149%	30,423,837	+3.311%
2025-12-05	178.2300	182.153223	177.1601	181.7600	+2.158%	32,013,190	+3.158%
2025-12-04	176.3650	178.440000	174.4300	177.9200	+1.045%	29,155,900	+5.384%
2025-12-03	170.1400	177.910000	168.8300	176.0800	+3.158%	30,399,007	+6.486%
2025-12-02	169.5900	175.750000	169.5900	170.6900	+1.911%	35,194,542	+9.848%
2025-12-01	165.0000	169.100000	163.1200	167.4900	-0.570%	27,643,065	+11.947%
2025-11-28	167.7600	168.800000	165.8750	168.4500	+1.617%	17,115,965	+11.309%
2025-11-26	166.8500	168.338500	163.8800	165.7700	+1.357%	34,445,207	+13.109%
2025-11-25	160.0700	164.649900	156.5550	163.5500	+0.801%	36,400,038	+14.644%
2025-11-24	157.4700	165.170000	157.0000	162.2500	+4.779%	57,703,187	+15.562%
2025-11-21	156.0100	158.110000	147.5600	154.8500	-0.575%	71,044,549	+21.085%
2025-11-20	172.0700	174.570000	154.3950	155.7450	-5.849%	78,035,816	+20.389%
2025-11-19	167.8000	169.600000	162.4200	165.4200	-1.141%	46,108,111	+13.348%
2025-11-18	168.3700	172.830000	165.6600	167.3300	-2.289%	53,481,254	+12.054%
2025-11-17	170.5300	174.239900	167.6800	171.2500	-1.586%	50,070,570	+9.489%
2025-11-14	166.9750	177.290000	164.5000	174.0100	+1.086%	62,581,146	+7.752%
2025-11-13	181.7150	182.700000	170.7314	172.1400	-6.532%	63,171,555	+8.923%
2025-11-12	190.5800	190.580000	180.4000	184.1700	-3.556%	55,330,056	+1.808%
2025-11-11	190.3350	192.925000	187.1300	190.9600	-1.369%	49,790,628	-1.812%
2025-11-10	184.3100	194.929900	183.5200	193.6100	+8.812%	87,764,145	-3.156%
2025-11-07	173.1500	178.700000	168.9100	177.9300	+1.645%	73,988,899	+5.379%
2025-11-06	187.9900	191.090000	174.5300	175.0500	-6.839%	78,468,484	+7.112%
2025-11-05	189.0000	190.320000	181.2100	187.9000	-1.489%	76,120,636	-0.213%
2025-11-04	192.0700	195.700000	185.5600	190.7400	-7.935%	121,380,674	-1.699%
2025-11-03	205.0450	207.520000	201.8200	207.1800	+3.347%	81,016,785	-9.499%
2025-10-31	199.2000	204.180000	197.9200	200.4700	+3.043%	52,697,244	-6.470%
2025-10-30	198.4250	199.670000	194.1201	194.5500	-2.143%	43,541,619	-3.624%
2025-10-29	191.0800	199.850000	190.4900	198.8100	+4.858%	65,536,784	-5.689%
2025-10-28	189.4800	191.780000	186.7800	189.6000	+0.222%	38,201,014	-1.108%
2025-10-27	188.9700	192.830000	187.5200	189.1800	+2.464%	47,113,815	-0.888%
2025-10-24	182.8800	186.170000	182.8500	184.6300	+2.299%	34,813,364	+1.554%
2025-10-23	175.4450	181.560000	175.0100	180.4800	+2.843%	35,812,284	+3.890%
2025-10-22	181.9300	182.210000	169.4200	175.4900	-3.317%	58,263,102	+6.844%
2025-10-21	182.0600	182.389100	178.6501	181.5100	-0.044%	27,521,231	+3.300%
2025-10-20	179.4900	183.090000	177.4400	181.5900	+1.931%	31,975,629	+3.255%
2025-10-17	177.7500	181.590000	173.9500	178.1500	+0.017%	43,421,494	+5.248%
2025-10-16	181.7800	184.820000	176.4500	178.1200	-0.835%	42,870,891	+5.266%
2025-10-15	181.6550	184.350000	176.0200	179.6200	-0.067%	37,372,129	+4.387%
2025-10-14	176.0000	182.340000	170.8200	179.7400	+1.428%	49,261,447	+4.317%
2025-10-13	178.6800	179.220000	173.4500	177.2100	+1.009%	41,332,442	+5.807%
2025-10-10	185.1700	187.100000	173.5300	175.4400	-5.408%	55,194,034	+6.874%
2025-10-09	183.5800	187.620000	179.9500	185.4700	+1.041%	45,050,252	+1.095%
2025-10-08	182.8000	184.260000	181.2000	183.5600	+0.763%	36,299,659	+2.146%
2025-10-07	180.3100	186.180000	179.4201	182.1700	+1.471%	58,179,256	+2.926%
2025-10-06	179.1800	182.950000	177.8300	179.5300	+3.733%	52,504,240	+4.439%
2025-10-03	186.4000	186.840000	170.7700	173.0700	-7.474%	105,533,447	+8.338%
2025-10-02	186.7000	188.200000	182.9500	187.0500	+1.135%	39,849,210	+0.241%
2025-10-01	181.3200	186.280000	179.5000	184.9500	+1.387%	45,717,299	+1.379%
2025-09-30	178.9800	182.770000	178.2200	182.4200	+1.990%	43,561,729	+2.785%
2025-09-29	179.6400	181.480000	177.1600	178.8600	+0.726%	38,413,753	+4.831%
2025-09-26	179.0500	180.120000	174.9100	177.5700	-0.865%	44,275,794	+5.592%
2025-09-25	175.8000	184.320000	174.2900	179.1200	-0.245%	72,321,194	+4.678%
2025-09-24	183.9100	184.850000	177.1200	179.5600	-1.638%	45,379,666	+4.422%
2025-09-23	182.5100	185.750000	177.0100	182.5500	+1.796%	62,354,834	+2.712%
2025-09-22	180.8800	182.250000	178.2900	179.3300	-1.678%	45,916,684	+4.556%
2025-09-19	177.0700	184.420000	176.7100	182.3900	+3.063%	109,129,929	+2.802%
2025-09-18	170.2700	178.800000	169.3900	176.9700	+5.133%	70,768,631	+5.950%
2025-09-17	169.0200	169.680000	161.2700	168.3300	-1.134%	69,255,497	+11.388%
2025-09-16	171.0400	171.310000	168.9600	170.2600	-0.555%	34,598,658	+10.126%
2025-09-15	169.6000	171.800000	167.4100	171.2100	-0.128%	45,396,116	+9.515%
2025-09-12	165.3500	171.530000	164.0100	171.4300	+4.302%	54,498,535	+9.374%
2025-09-11	167.2400	167.458000	163.2200	164.3600	-1.427%	42,025,501	+14.079%
2025-09-10	166.0000	169.000000	163.4400	166.7400	+2.698%	62,211,418	+12.451%
2025-09-09	157.2500	162.750000	156.3700	162.3600	+4.010%	61,359,531	+15.484%
2025-09-08	154.9100	158.300000	154.8400	156.1000	+1.953%	47,642,952	+20.115%
2025-09-05	157.8200	158.970000	148.0400	153.1100	-1.941%	81,855,896	+22.461%
2025-09-04	154.8650	157.040000	153.1600	156.1400	+0.801%	53,292,341	+20.085%
2025-09-03	158.0000	161.150000	152.7100	154.9000	-1.394%	66,052,296	+21.046%
2025-09-02	151.2000	158.390000	150.2800	157.0900	+0.242%	65,434,969	+19.358%
2025-08-29	156.9800	158.420000	153.0000	156.7100	-0.892%	45,270,502	+19.648%
2025-08-28	157.6300	158.230000	152.5500	158.1200	+0.893%	57,885,244	+18.581%
2025-08-27	162.3200	162.400000	155.9801	156.7200	-2.580%	76,380,553	+19.640%
2025-08-26	155.3900	162.130000	154.5700	160.8700	+2.354%	86,573,715	+16.554%
2025-08-25	156.1000	158.590000	149.3700	157.1700	-0.989%	86,879,821	+19.298%
2025-08-22	155.3150	163.200000	151.7700	158.7400	+1.639%	102,099,177	+18.118%
2025-08-21	157.1700	157.970000	153.8100	156.1800	+0.109%	94,678,639	+20.054%
2025-08-20	152.3000	156.460000	142.3400	156.0100	-1.103%	220,336,359	+20.185%
2025-08-19	171.3600	172.300000	156.9000	157.7500	-9.355%	137,922,722	+18.859%
2025-08-18	175.2700	177.900000	171.3900	174.0300	-1.772%	62,656,597	+7.740%
2025-08-15	179.7250	180.000000	173.3800	177.1700	-2.127%	60,288,736	+5.831%
2025-08-14	182.4100	185.330000	179.2000	181.0200	-1.817%	53,472,933	+3.580%
2025-08-13	189.0000	189.460000	183.5900	184.3700	-1.391%	53,610,031	+1.698%
2025-08-12	184.7000	190.000000	182.1000	186.9700	+2.348%	54,983,765	+0.283%
2025-08-11	186.4700	187.180000	181.9200	182.6800	-2.289%	56,125,630	+2.638%
2025-08-08	184.7350	187.990000	184.4100	186.9600	+2.613%	62,657,935	+0.289%
2025-08-07	181.0100	184.480000	178.1700	182.2000	+1.482%	77,829,184	+2.909%
2025-08-06	171.1750	180.581300	171.0100	179.5400	+3.619%	82,924,849	+4.434%
2025-08-05	171.8100	176.330000	169.2201	173.2700	+7.849%	130,917,543	+8.213%
2025-08-04	158.5300	161.400000	157.9301	160.6600	+4.142%	82,993,558	+16.706%
2025-08-01	155.0500	158.190000	151.0576	154.2700	-2.577%	61,286,993	+21.540%
2025-07-31	159.9900	160.890000	156.7300	158.3500	-0.164%	45,342,610	+18.409%
2025-07-30	157.3650	159.380000	156.5600	158.6100	+1.517%	40,261,681	+18.214%
2025-07-29	158.7150	160.140000	154.9100	156.2400	-1.039%	42,427,214	+20.008%
2025-07-28	159.8800	160.279900	153.0400	157.8800	-0.579%	63,886,935	+18.761%
2025-07-25	155.6300	160.390000	155.5800	158.8000	+2.544%	57,972,341	+18.073%
2025-07-24	153.9800	155.630000	152.5750	154.8600	+0.149%	38,925,748	+21.077%
2025-07-23	149.7400	155.000000	148.2871	154.6300	+3.730%	48,061,985	+21.257%
2025-07-22	150.8500	151.789900	145.0620	149.0700	-1.792%	49,880,762	+25.780%
2025-07-21	153.8800	155.440000	151.3600	151.7900	-1.127%	45,072,814	+23.526%
2025-07-18	154.8600	154.920000	151.9000	153.5200	-0.305%	45,771,634	+22.134%
2025-07-17	151.5600	155.680000	150.8200	153.9900	+2.041%	60,165,516	+21.761%
2025-07-16	149.3000	151.510000	147.6744	150.9100	+1.568%	57,636,985	+24.246%
2025-07-15	148.9300	150.620000	147.3601	148.5800	-0.382%	59,126,190	+26.195%
2025-07-14	142.7200	149.575000	142.2200	149.1500	+4.961%	81,774,443	+25.712%
2025-07-11	142.1100	144.580000	141.4700	142.1000	-0.281%	52,134,812	+31.949%
2025-07-10	143.3100	145.160000	139.5300	142.5000	-0.440%	64,383,873	+31.579%
2025-07-09	139.6550	143.170000	137.3900	143.1300	+2.448%	68,494,760	+31.000%
2025-07-08	138.7750	139.855000	135.7900	139.7100	+0.424%	59,834,823	+34.207%
2025-07-07	134.3800	139.290000	132.3200	139.1200	+3.543%	71,959,709	+34.776%
2025-07-03	134.3600	135.620000	132.5100	134.3600	+1.695%	41,812,235	+39.550%
2025-07-02	131.4700	133.600000	130.1901	132.1200	+1.102%	59,731,969	+41.916%
2025-07-01	135.2700	136.320000	128.5100	130.6800	-4.137%	91,479,688	+43.480%
2025-06-30	137.7900	138.875200	134.8000	136.3200	+4.268%	97,305,595	+37.544%
2025-06-27	144.8700	144.970000	130.5400	130.7400	-9.366%	202,598,647	+43.414%
2025-06-26	144.8500	148.215000	142.9100	144.2500	+0.945%	69,440,544	+29.983%
2025-06-25	144.4900	147.670000	141.5300	142.9000	-0.230%	61,435,267	+31.211%
2025-06-24	140.9800	143.660000	137.8000	143.2300	+2.366%	58,574,192	+30.908%
2025-06-23	138.9000	142.150000	135.9600	139.9200	+1.908%	70,501,099	+34.005%
2025-06-20	140.6900	142.240000	136.7418	137.3000	-1.901%	87,067,039	+36.562%
2025-06-18	139.0400	140.360000	137.4901	139.9600	+1.274%	58,260,225	+33.967%
2025-06-17	141.4850	141.690000	136.0800	138.2000	-2.270%	70,479,099	+35.673%
2025-06-16	140.0300	144.860000	139.8115	141.4100	+2.918%	80,779,773	+32.593%
2025-06-13	133.8150	139.990000	133.3500	137.4000	+1.635%	93,519,043	+36.463%
2025-06-12	136.4000	137.099900	134.6300	135.1900	-0.880%	56,248,175	+38.694%
2025-06-11	133.9200	140.000000	132.9900	136.3900	+2.696%	97,366,015	+37.473%
2025-06-10	131.0200	134.069900	129.4100	132.8100	+0.568%	69,308,929	+41.179%
2025-06-09	127.0750	132.230000	124.8000	132.0600	+3.398%	74,785,580	+41.981%
2025-06-06	123.7300	128.130000	121.9200	127.7200	+6.513%	87,175,144	+46.806%
2025-06-05	129.2700	132.850000	118.9300	119.9100	-7.769%	132,238,651	+56.367%
2025-06-04	132.8000	132.950000	125.5800	130.0100	-2.373%	97,306,314	+44.220%
2025-06-03	133.0700	135.280000	130.1000	133.1700	+0.856%	91,297,662	+40.797%
2025-06-02	131.4350	134.480000	128.8600	132.0400	+0.197%	93,218,744	+42.002%
2025-05-30	123.5300	131.940000	122.7500	131.7800	+7.734%	185,897,579	+42.283%
2025-05-29	125.3500	126.470000	121.5302	122.3200	-1.164%	63,137,904	+53.286%
2025-05-28	124.2300	125.650000	122.9100	123.7600	+0.300%	64,866,004	+51.503%
2025-05-27	126.8200	127.880000	120.8800	123.3900	+0.065%	86,455,174	+51.957%
2025-05-23	120.8800	125.540000	120.6800	123.3100	+0.834%	65,905,836	+52.056%
2025-05-22	121.9500	126.330000	121.3750	122.2900	+1.418%	75,498,278	+53.324%
2025-05-21	125.1600	127.110000	119.4100	120.5800	-3.989%	80,657,671	+55.498%
2025-05-20	127.2200	128.200000	124.6500	125.5900	-0.586%	61,265,310	+49.295%
2025-05-19	124.7150	127.770000	124.3200	126.3300	-2.463%	72,503,922	+48.421%
2025-05-16	129.2300	130.330000	126.7600	129.5200	+1.093%	57,003,724	+44.765%
2025-05-15	128.3700	130.199900	125.7400	128.1200	-1.582%	69,502,967	+46.347%
2025-05-14	129.0100	133.490000	127.5593	130.1800	+1.624%	96,611,470	+44.031%
2025-05-13	119.9200	130.600000	119.3100	128.1000	+8.138%	147,155,359	+46.370%
2025-05-12	120.7800	120.935000	115.0100	118.4600	+0.989%	94,257,341	+58.281%
2025-05-09	118.9700	119.160000	114.9000	117.3000	-1.553%	81,005,270	+59.847%
2025-05-08	112.2800	120.380000	112.0700	119.1500	+7.848%	126,966,207	+57.365%
2025-05-07	107.9700	111.850000	107.0000	110.4800	+1.488%	95,713,676	+69.714%
2025-05-06	112.7100	113.910000	105.3201	108.8600	-12.047%	201,193,359	+72.240%
2025-05-05	123.7000	125.255000	121.3600	123.7700	-0.410%	135,957,850	+51.491%
2025-05-02	118.6600	124.420000	118.6300	124.2800	+6.954%	103,094,298	+50.869%
2025-05-01	120.0400	120.190000	116.0000	116.2000	-1.891%	90,677,568	+61.360%
2025-04-30	111.6100	118.780000	110.5400	118.4400	+2.033%	109,461,682	+58.308%
2025-04-29	113.9800	117.230000	113.2400	116.0800	+1.247%	79,709,007	+61.527%
2025-04-28	113.7800	114.860000	108.8700	114.6500	+1.658%	111,082,860	+63.541%
2025-04-25	108.0500	112.880000	106.5500	112.7800	+4.639%	103,933,839	+66.253%
2025-04-24	101.5300	108.000000	100.9101	107.7800	+6.903%	103,190,699	+73.965%
2025-04-23	98.8600	103.760000	97.8300	100.8200	+7.267%	112,907,897	+85.975%
2025-04-22	93.0150	96.339900	91.3503	93.9900	+3.513%	91,179,977	+99.489%
2025-04-21	92.8400	96.475000	89.3100	90.8000	-3.178%	83,831,145	+106.498%
2025-04-17	94.7100	95.110000	92.2700	93.7800	+1.154%	83,991,760	+99.936%
2025-04-16	96.2800	97.300000	89.6200	92.7100	-5.783%	121,997,637	+102.244%
2025-04-15	93.5300	98.990000	93.0500	98.4000	+6.241%	118,457,648	+90.549%
2025-04-14	95.8000	97.330000	91.4600	92.6200	+4.596%	122,836,852	+102.440%
2025-04-11	87.9800	89.550000	85.4700	88.5500	-0.045%	95,130,683	+111.745%
2025-04-10	88.4000	90.780000	84.1400	88.5900	-3.717%	124,448,216	+111.649%
2025-04-09	78.1900	93.330000	77.2700	92.0100	+18.999%	187,243,971	+103.782%
2025-04-08	83.2900	86.114000	75.2200	77.3200	-0.668%	135,345,432	+142.499%

.dark-mode .Qy3XTJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qy3XTJ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTRPalantir Technologies Inc. Class A Common Stockstock NASDAQ

PLTR
Palantir Technologies Inc. Class A Common Stock
stock NASDAQ