Palantir Technologies Inc. - Class A Common Stock (PLTR)

171.58
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 13th, 4:49 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Palantir Technologies Inc. - Class A Common Stock (PLTR)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/2026170.20173.05168.25171.5812,409,716171.58
11/11/2026173.59175.41170.80172.4016,033,143172.40
11/10/2026168.21170.00164.00168.8219,521,736168.82
11/09/2026161.27170.83161.00169.2023,806,249169.20
11/06/2026158.68163.97157.24160.3824,335,828160.38
11/05/2026166.71167.25152.60154.9950,126,648154.99
11/04/2026164.95177.43164.60171.7034,956,137171.70
11/03/2026168.18176.54165.25175.4052,648,002175.40
11/02/2026186.52187.55178.13178.3436,615,036178.34
10/30/2026193.63193.92180.81184.1127,070,049184.11
10/29/2026198.37198.51190.36196.4220,059,237196.42
10/28/2026197.01198.74193.13196.8120,802,385196.81
10/27/2026198.12201.83196.79198.7319,902,278198.73
10/26/2026197.90200.05192.91198.8416,368,757198.84
10/23/2026195.02197.49190.57196.7517,668,478196.75
10/22/2026200.76202.63194.53196.1922,901,003196.19
10/21/2026191.72202.55189.88201.7221,350,285201.72
10/20/2026192.44196.11189.42192.6015,815,747192.60
10/19/2026186.99196.99186.16194.1523,927,551194.15
10/16/2026201.79203.55184.45186.0333,553,893186.03
10/15/2026196.85200.91192.60200.5024,765,612200.50
10/14/2026207.02209.29199.74200.9724,178,039200.97
10/13/2026208.08210.88205.97208.6718,521,949208.67
10/12/2026208.90212.94206.05209.0024,285,130209.00
10/09/2026201.48209.58198.30209.0537,622,537209.05
10/08/2026199.00204.44195.65198.7841,841,918198.78
10/07/2026192.71194.70190.11194.1215,714,425194.12
10/06/2026191.04194.56190.22192.0717,639,213192.07
10/05/2026189.45192.69187.63189.4017,695,409189.40
10/02/2026193.03194.78188.26188.7518,001,875188.75
10/01/2026190.09191.80186.60190.0417,891,355190.04
9/30/2026187.91190.99187.00187.0517,904,314187.05
9/29/2026187.34188.63184.81186.9714,744,563186.97
9/28/2026186.23190.25185.62187.4818,453,500187.48
9/25/2026192.71194.21189.35189.6717,807,230189.67
9/24/2026189.20194.68188.24192.5922,663,176192.59
9/23/2026186.29193.79182.94191.7935,076,862191.79
9/22/2026185.13185.54182.03184.9921,978,081184.99
9/21/2026178.73183.38176.76183.0921,989,951183.09
9/18/2026177.18177.75172.00177.6439,302,692177.64
9/17/2026175.95177.88172.61176.2423,740,274176.24
9/16/2026170.39174.76168.96174.3420,936,981174.34
9/15/2026170.50176.59169.45172.5631,227,871172.56
9/14/2026169.70174.36166.42173.3129,175,222173.31
9/11/2026168.10168.61165.40167.2315,451,797167.23
9/10/2026167.35169.00164.55165.8621,341,597165.86
9/09/2026171.47171.86168.61169.5320,329,672169.53
9/08/2026173.60175.82170.00170.3024,564,043170.30
9/04/2026180.01182.19173.67174.3327,963,228174.33
9/03/2026172.50185.83171.91182.5338,094,063182.53
9/02/2026176.99177.57165.71169.4639,811,633169.46
9/01/2026182.98186.55179.75179.9224,539,377179.92
8/31/2026184.50187.94183.79186.3825,921,361186.38
8/28/2026184.95188.37184.38186.2925,060,471186.29
8/27/2026178.75186.86178.01185.9340,739,528185.93
8/26/2026170.60178.49168.90177.5027,894,250177.50
8/25/2026176.63179.87172.20172.7324,537,733172.73
8/24/2026177.39178.75171.31175.8935,090,636175.89
8/21/2026173.98182.44172.55179.9442,860,918179.94
8/20/2026175.88176.46172.03173.9627,002,731173.96
8/19/2026172.61176.82169.77175.1936,090,274175.19
8/18/2026171.97174.98170.61171.5428,058,628171.54
8/17/2026174.06176.28172.30172.5524,567,022172.55
8/14/2026179.48180.18173.80174.0424,066,085174.04
8/13/2026173.40179.91172.33179.0136,455,893179.01