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

141.18
-1.92 (-1.34%)
NASDAQ · Last Trade: Apr 28th, 6:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/27/2026141.25145.07141.01143.1031,242,345143.10
4/24/2026142.96143.33138.93143.0938,677,156143.09
4/23/2026149.70150.29139.92141.5758,567,964141.57
4/22/2026148.36152.68147.41152.6243,661,342152.62
4/21/2026146.81149.87144.00145.9744,776,700145.97
4/20/2026145.00147.20143.83145.8933,440,556145.89
4/17/2026145.32148.28143.30146.3952,004,540146.39
4/16/2026144.29145.55139.53142.7643,703,677142.76
4/15/2026136.79142.58134.93142.1548,302,780142.15
4/14/2026134.43138.07134.00135.7053,087,263135.70
4/13/2026130.23134.42129.15132.3765,645,584132.37
4/10/2026128.48129.20122.68128.06116,687,862128.06
4/09/2026139.40139.54128.47130.4992,231,227130.49
4/08/2026154.76156.28139.17140.7664,749,978140.76
4/07/2026146.88150.27144.45150.0728,426,335150.07
4/06/2026148.36150.61146.63147.9325,116,954147.93
4/02/2026143.49148.51137.99148.4630,436,963148.46
4/01/2026147.00148.30144.47146.4934,131,466146.49
3/31/2026140.02147.86138.97146.2845,805,178146.28
3/30/2026143.27144.12136.30137.5541,203,688137.55
3/27/2026145.88145.96141.56143.0635,790,820143.06
3/26/2026153.05153.12147.25147.5643,040,952147.56
3/25/2026157.42160.27154.85154.9638,493,347154.96
3/24/2026160.07162.40151.64154.7856,074,510154.78
3/23/2026153.24161.08153.24160.8457,435,866160.84
3/20/2026155.20156.65149.09150.6848,701,184150.68
3/19/2026153.10156.15150.50155.6833,888,959155.68
3/18/2026154.95156.69152.61152.7732,440,720152.77
3/17/2026152.40156.75152.12155.0837,091,539155.08
3/16/2026152.45153.86151.17152.7232,868,948152.72
3/13/2026153.30154.56148.58150.9542,460,573150.95
3/12/2026153.01155.88150.98153.5054,377,740153.50
3/11/2026151.38153.17149.33151.6033,878,183151.60
3/10/2026155.99156.66150.14151.1447,444,208151.14
3/09/2026155.69158.44152.97156.4347,531,432156.43
3/06/2026150.44161.45150.29157.1674,980,856157.16
3/05/2026152.94156.38149.61152.6750,576,966152.67
3/04/2026148.43154.52148.06153.1959,935,970153.19
3/03/2026142.10147.50138.20147.2267,257,103147.22
3/02/2026140.77147.14140.52145.1772,482,961145.17
2/27/2026134.07138.10133.98137.1959,412,510137.19
2/26/2026133.85137.51132.63135.9444,963,956135.94
2/25/2026130.61136.09129.18134.1952,932,064134.19
2/24/2026129.00130.24126.37128.8447,043,268128.84
2/23/2026132.04132.04127.39130.6052,397,591130.60
2/20/2026132.37136.21131.17135.2453,726,814135.24
2/19/2026132.31136.16131.01134.9342,067,888134.93
2/18/2026135.89140.96134.87135.3859,496,673135.38
2/17/2026128.90134.32127.29133.0248,203,321133.02
2/13/2026127.90133.56126.23131.4149,788,064131.41
2/12/2026135.36135.89126.56129.1373,819,745129.13
2/11/2026139.03139.25132.95135.6852,587,416135.68
2/10/2026144.96145.56137.77139.5155,894,881139.51
2/09/2026136.58145.87134.78142.9157,858,602142.91
2/06/2026135.33137.69132.35135.9062,661,425135.90
2/05/2026136.82137.98128.32130.0192,922,604130.01
2/04/2026155.41155.85135.68139.54112,829,615139.54
2/03/2026165.05165.08153.12157.88112,963,600157.88
2/02/2026150.94151.40146.65147.7671,295,887147.76
1/30/2026150.05151.00145.14146.5947,271,431146.59
1/29/2026157.63157.63147.12151.8659,713,080151.86