Palantir Technologies Inc. (PLTR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 65 out of 100 (momentum 86 · quality 90 · valuation 12), as of 2026-10-31.
Signal: -0.2% at the close — Holding 7.8% off its 52-week high. (as of 2026-10-29)
Trend: Palantir Technologies Inc. trades 5.2% above its 50-day and 27.9% above its 200-day moving average. (as of 2026-10-29)
Index seat: Agentic Winners 40

Palantir builds software platforms that help governments and companies pull scattered data together so they can act on it faster. Gotham serves defence and intelligence users, giving them a shared operational picture and flagging threats for a response.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PLTR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	193.76	193.92	183.68	184.11	-6.27%	26,955,616
2026-10-29	198.37	198.51	190.36	196.42	-0.20%	20,102,900
2026-10-28	197.01	198.74	193.13	196.81	-0.97%	20,821,300
2026-10-27	198.12	201.83	196.79	198.73	-0.06%	19,907,300
2026-10-26	197.90	200.05	192.91	198.84	+1.06%	16,380,400
2026-10-23	195.02	197.49	190.57	196.75	+0.29%	17,668,400
2026-10-22	200.76	202.63	194.53	196.19	-2.74%	22,933,600
2026-10-21	191.72	202.55	189.88	201.72	+4.74%	21,398,400
2026-10-20	192.44	196.11	189.42	192.60	-0.80%	15,095,200
2026-10-19	187.00	196.99	186.16	194.15	+4.36%	23,934,800
2026-10-16	201.79	203.55	184.45	186.03	-7.22%	33,354,900
2026-10-15	196.85	200.91	192.60	200.50	-0.23%	24,781,500
2026-10-14	207.02	209.29	199.74	200.97	-3.69%	24,263,800
2026-10-13	208.08	210.88	205.97	208.67	-0.16%	18,535,900
2026-10-12	208.90	212.94	206.05	209.00	-0.02%	24,308,800
2026-10-09	201.47	209.58	198.30	209.05	+5.17%	37,622,500
2026-10-08	199.00	204.44	195.65	198.78	+2.40%	41,865,400
2026-10-07	192.71	194.70	190.11	194.12	+1.07%	15,729,200
2026-10-06	191.04	194.56	190.22	192.07	+1.41%	17,651,200
2026-10-05	189.45	192.69	187.63	189.40	+0.34%	17,710,000
2026-10-02	193.03	194.78	188.26	188.75	-0.68%	17,932,100
2026-10-01	190.09	191.80	186.60	190.04	+1.60%	17,902,000
2026-09-30	187.91	190.99	187.00	187.05	+0.04%	17,921,200
2026-09-29	187.34	188.63	184.81	186.97	-0.27%	14,754,100
2026-09-28	186.23	190.25	185.62	187.48	-1.15%	18,464,100
2026-09-25	192.71	194.21	189.35	189.67	-1.52%	17,807,100
2026-09-24	189.20	194.68	188.24	192.59	+0.42%	22,675,800
2026-09-23	186.29	193.79	182.94	191.79	+3.68%	35,119,600
2026-09-22	185.13	185.54	182.03	184.99	+1.04%	21,991,700
2026-09-21	178.72	183.38	176.76	183.09	+3.07%	22,006,700
2026-09-18	177.18	177.75	172.00	177.64	+0.79%	39,302,700
2026-09-17	175.95	177.88	172.61	176.24	+1.09%	23,776,100
2026-09-16	170.39	174.76	168.96	174.34	+1.03%	20,984,000
2026-09-15	170.50	176.59	169.45	172.56	-0.43%	31,238,200
2026-09-14	169.69	174.36	166.42	173.31	+3.64%	29,149,500
2026-09-11	168.10	168.61	165.40	167.23	+0.83%	15,410,400
2026-09-10	167.35	169.00	164.55	165.86	-2.16%	21,330,700
2026-09-09	171.47	171.86	168.61	169.53	-0.45%	20,356,800
2026-09-08	173.60	175.82	170.00	170.30	-2.31%	24,582,300
2026-09-04	180.01	182.19	173.67	174.33	-4.49%	27,963,000
2026-09-03	172.50	185.83	171.91	182.53	+7.71%	38,108,000
2026-09-02	176.99	177.57	165.71	169.46	-5.81%	39,874,000
2026-09-01	182.98	186.55	179.75	179.92	-3.47%	24,567,200
2026-08-31	184.50	187.94	183.79	186.38	+0.05%	25,941,200
2026-08-28	184.95	188.37	184.38	186.29	+0.19%	25,060,200
2026-08-27	178.75	186.86	178.01	185.93	+4.75%	40,739,300
2026-08-26	170.60	178.49	168.90	177.50	+2.76%	27,924,200
2026-08-25	176.63	179.87	172.20	172.73	-1.80%	24,558,539
2026-08-24	177.39	178.75	171.31	175.89	-2.25%	35,115,473
2026-08-21	173.98	182.44	172.55	179.94	+3.44%	41,076,200
2026-08-20	175.88	176.46	172.03	173.96	-0.70%	27,018,400
2026-08-19	172.61	176.82	169.77	175.19	+2.13%	36,132,600
2026-08-18	171.97	174.98	170.61	171.54	-0.59%	28,082,100
2026-08-17	174.06	176.28	172.30	172.55	-0.86%	24,590,900
2026-08-14	179.48	180.18	173.80	174.04	-2.78%	24,065,800
2026-08-13	173.40	179.91	172.33	179.01	+4.66%	36,511,200
2026-08-12	174.07	175.09	168.34	171.04	-2.23%	35,220,300
2026-08-11	174.18	177.94	172.72	174.94	-0.17%	43,162,500
2026-08-10	171.01	179.60	170.87	175.23	+1.87%	57,402,700
2026-08-07	160.07	172.41	159.96	172.01	+10.32%	77,579,900
2026-08-06	155.87	158.00	152.70	155.92	-1.58%	41,751,400
2026-08-05	162.00	166.08	158.25	158.43	-2.60%	63,515,900
2026-08-04	145.15	164.52	143.28	162.66	+29.45%	175,034,700
2026-08-03	126.70	126.97	123.66	125.65	+2.10%	77,282,900
2026-07-31	122.29	123.39	119.62	123.06	+0.65%	29,085,100
2026-07-30	121.14	123.67	120.27	122.26	-0.60%	27,801,600
2026-07-29	124.00	127.28	122.45	123.00	-0.43%	27,207,900
2026-07-28	125.84	127.19	117.89	123.53	-6.08%	43,597,300
2026-07-27	126.16	132.41	125.31	131.53	+7.00%	36,708,200
2026-07-24	125.17	125.31	122.02	122.92	-0.36%	21,177,000
2026-07-23	125.94	126.40	120.73	123.37	-0.96%	29,757,900
2026-07-22	132.22	132.34	123.45	124.57	-6.10%	38,588,300
2026-07-21	133.83	134.68	131.22	132.66	-1.62%	23,161,770
2026-07-20	131.88	136.62	131.82	134.85	+1.87%	30,571,320
2026-07-17	131.78	134.77	129.05	132.38	-1.53%	31,875,100
2026-07-16	133.08	136.21	128.68	134.44	+0.51%	28,951,300
2026-07-15	134.34	136.88	132.88	133.76	+0.03%	26,064,500
2026-07-14	123.61	135.79	122.64	133.72	+2.83%	49,963,700
2026-07-13	127.30	130.72	126.19	130.04	+2.56%	39,786,500
2026-07-10	132.14	132.28	125.77	126.79	-1.74%	31,163,000
2026-07-09	127.72	129.19	124.81	129.04	-2.41%	35,286,100
2026-07-08	129.49	132.39	126.71	132.22	-1.60%	40,587,800
2026-07-07	133.73	138.90	131.46	134.37	+1.38%	52,570,400
2026-07-06	127.24	134.07	126.64	132.54	+2.51%	37,360,100
2026-07-02	128.99	132.88	127.95	129.30	+2.84%	60,641,000
2026-07-01	120.05	128.25	119.35	125.73	+7.77%	58,561,300
2026-06-30	114.95	118.70	114.57	116.67	+0.84%	38,069,700
2026-06-29	116.23	119.08	114.70	115.70	+2.45%	45,017,400
2026-06-26	109.04	114.08	108.47	112.93	+5.28%	61,360,500
2026-06-25	111.38	112.15	106.37	107.27	-5.49%	61,840,100
2026-06-24	114.12	118.00	112.25	113.50	-2.74%	46,520,700
2026-06-23	120.15	120.94	116.18	116.70	-2.34%	44,661,900
2026-06-22	125.74	128.87	119.20	119.50	-6.98%	56,924,500
2026-06-18	130.84	131.43	125.01	128.47	-1.65%	55,338,000
2026-06-17	131.76	136.10	129.92	130.63	-1.97%	32,290,800
2026-06-16	134.59	134.59	129.62	133.25	-1.08%	30,409,900
2026-06-15	130.02	134.98	129.70	134.71	+5.25%	41,748,200
2026-06-12	130.91	131.09	126.65	127.99	-2.36%	35,378,000
2026-06-11	128.78	131.52	127.17	131.08	+0.67%	27,554,500
2026-06-10	129.32	133.19	128.80	130.21	-1.41%	30,612,600
2026-06-09	134.87	136.99	127.35	132.07	-3.22%	38,680,000
2026-06-08	135.68	137.76	135.28	136.47	+0.69%	26,978,900
2026-06-05	140.32	141.97	134.03	135.53	-4.35%	38,283,500
2026-06-04	145.46	146.37	140.27	141.70	-0.35%	40,834,000
2026-06-03	149.70	151.68	141.25	142.20	-6.55%	41,072,500
2026-06-02	156.69	159.55	149.80	152.17	-5.28%	43,163,100
2026-06-01	159.98	163.70	155.88	160.65	+2.63%	57,654,000
2026-05-29	147.82	157.78	145.79	156.54	+9.21%	92,196,600
2026-05-28	133.16	145.00	133.00	143.34	+8.17%	52,085,200
2026-05-27	133.30	135.73	131.63	132.51	-2.99%	34,159,800
2026-05-26	136.16	138.68	133.30	136.60	-0.20%	31,723,900
2026-05-22	137.43	139.02	134.30	136.88	-0.39%	27,578,000
2026-05-21	135.80	138.55	135.42	137.41	+0.19%	24,311,900
2026-05-20	134.15	137.24	132.42	137.15	+1.40%	31,307,700
2026-05-19	135.17	137.47	133.60	135.26	+0.09%	29,777,300
2026-05-18	132.50	135.94	131.33	135.14	+0.86%	32,034,600
2026-05-15	132.80	135.64	132.29	133.99	+0.19%	32,629,700
2026-05-14	129.65	134.48	129.45	133.73	+2.83%	37,052,600
2026-05-13	134.01	136.99	128.75	130.05	-4.37%	55,189,400
2026-05-12	136.60	137.43	133.46	136.00	-0.65%	38,781,100
2026-05-11	134.91	137.14	132.77	136.89	-0.66%	41,414,500
2026-05-08	135.87	137.88	133.02	137.80	+0.55%	41,745,400
2026-05-07	135.10	140.95	134.78	137.05	+2.44%	50,184,900
2026-05-06	133.71	135.70	131.15	133.79	-1.56%	55,524,800
2026-05-05	140.29	142.98	134.72	135.91	-6.93%	89,747,100
2026-05-04	147.75	149.64	145.22	146.03	+1.36%	70,525,900
2026-05-01	143.25	146.44	141.39	144.07	+3.57%	33,219,900
2026-04-30	138.47	140.20	136.65	139.11	+0.83%	32,523,600
2026-04-29	139.76	139.76	134.68	137.97	-2.27%	33,348,100
2026-04-28	142.30	143.85	140.42	141.18	-1.34%	24,757,200
2026-04-27	141.25	145.07	141.01	143.10	+0.01%	31,275,400
2026-04-24	142.96	143.33	138.93	143.09	+1.07%	38,677,200
2026-04-23	149.70	150.29	139.92	141.57	-7.24%	58,654,400
2026-04-22	148.36	152.68	147.41	152.62	+4.56%	43,701,500
2026-04-21	146.81	149.87	144.00	145.97	+0.05%	44,830,000
2026-04-20	145.00	147.20	143.83	145.89	-0.34%	33,482,700
2026-04-17	145.31	148.28	143.30	146.39	+2.54%	50,657,600
2026-04-16	144.29	145.55	139.53	142.76	+0.43%	43,746,000
2026-04-15	136.79	142.58	134.93	142.15	+4.75%	48,389,400
2026-04-14	134.43	138.07	134.00	135.70	+2.52%	52,786,800
2026-04-13	130.23	134.42	129.15	132.37	+3.37%	65,772,800
2026-04-10	128.48	129.20	122.68	128.06	-1.86%	116,656,800
2026-04-09	139.40	139.54	128.47	130.49	-7.30%	92,361,400
2026-04-08	154.76	156.28	139.17	140.76	-6.20%	64,827,700
2026-04-07	146.88	150.27	144.45	150.07	+1.45%	28,671,100
2026-04-06	148.36	150.61	146.63	147.93	-0.36%	25,142,200
2026-04-02	143.49	148.51	137.99	148.46	+1.34%	30,437,000
2026-04-01	147.00	148.30	144.47	146.49	+0.14%	34,171,000
2026-03-31	140.02	147.86	138.97	146.28	+6.35%	45,558,600
2026-03-30	143.27	144.12	136.30	137.55	-3.85%	41,289,800
2026-03-27	145.88	145.96	141.56	143.06	-3.05%	35,790,800
2026-03-26	153.06	153.12	147.25	147.56	-4.78%	43,038,400
2026-03-25	157.42	160.27	154.85	154.96	+0.12%	38,543,300
2026-03-24	160.07	162.40	151.64	154.78	-3.77%	56,155,700
2026-03-23	153.24	161.08	153.24	160.84	+6.74%	57,507,100
2026-03-20	155.20	156.65	149.09	150.68	-3.21%	48,700,200
2026-03-19	153.10	156.15	150.50	155.68	+1.90%	33,915,900
2026-03-18	154.94	156.69	152.61	152.77	-1.49%	32,476,700
2026-03-17	152.41	156.75	152.12	155.08	+1.55%	37,118,461
2026-03-16	152.45	153.86	151.17	152.72	+1.17%	32,898,949
2026-03-13	153.30	154.56	148.58	150.95	-1.66%	42,460,600
2026-03-12	153.01	155.88	150.98	153.50	+1.25%	54,409,800
2026-03-11	151.38	153.17	149.33	151.60	+0.30%	33,955,900
2026-03-10	155.99	156.66	150.14	151.14	-3.38%	47,501,391
2026-03-09	155.69	158.44	152.97	156.43	-0.46%	47,574,199
2026-03-06	150.44	161.45	150.29	157.16	+2.94%	74,980,900
2026-03-05	152.94	156.38	149.61	152.67	-0.34%	50,714,500
2026-03-04	148.43	154.52	148.06	153.19	+4.06%	60,062,200
2026-03-03	142.10	147.50	138.20	147.22	+1.41%	67,460,200
2026-03-02	140.78	147.14	140.52	145.17	+5.82%	72,683,900
2026-02-27	134.07	138.10	133.98	137.19	+0.92%	59,412,400
2026-02-26	133.84	137.51	132.63	135.94	+1.30%	45,100,000
2026-02-25	130.61	136.09	129.18	134.19	+4.15%	53,078,300
2026-02-24	129.00	130.24	126.37	128.84	-1.35%	47,121,400
2026-02-23	132.04	132.04	127.39	130.60	-3.43%	52,512,200
2026-02-20	132.37	136.21	131.17	135.24	+0.26%	53,726,800
2026-02-19	132.31	136.16	131.01	134.89	-0.36%	42,197,200
2026-02-18	135.89	140.96	134.87	135.38	+1.77%	59,677,100
2026-02-17	128.90	134.32	127.29	133.02	+1.23%	48,407,100
2026-02-13	127.90	133.56	126.23	131.41	+1.77%	49,438,047
2026-02-12	135.36	135.89	126.56	129.13	-4.83%	74,090,641
2026-02-11	139.03	139.25	132.95	135.68	-2.75%	52,796,047
2026-02-10	144.97	145.56	137.77	139.51	-2.38%	56,061,312
2026-02-09	136.58	145.87	134.78	142.91	+5.16%	58,042,461
2026-02-06	135.33	137.69	132.35	135.90	+4.53%	62,661,434
2026-02-05	136.82	137.98	128.32	130.01	-6.83%	93,690,789
2026-02-04	155.41	155.85	135.68	139.54	-11.62%	113,199,508
2026-02-03	165.05	165.08	153.12	157.88	+6.85%	113,169,203
2026-02-02	150.94	151.40	146.65	147.76	+0.80%	72,811,148
2026-01-30	150.05	151.00	145.14	146.59	-3.47%	47,271,039
2026-01-29	157.63	157.63	147.12	151.86	-3.49%	59,846,809
2026-01-28	164.40	165.04	157.24	157.35	-5.04%	44,822,848
2026-01-27	167.48	169.44	164.69	165.70	-1.06%	26,542,311
2026-01-26	168.21	170.59	167.32	167.47	-1.26%	22,777,160
2026-01-23	167.27	172.00	166.30	169.60	+2.23%	30,285,670
2026-01-22	168.93	169.00	164.95	165.90	+0.34%	28,499,471
2026-01-21	168.40	169.49	161.11	165.33	-1.90%	47,851,219
2026-01-20	167.63	171.97	166.24	168.53	-1.42%	36,708,500
2026-01-16	179.36	182.43	170.01	170.96	-3.45%	59,483,602
2026-01-15	178.71	180.60	176.53	177.07	-0.75%	31,109,180
2026-01-14	178.13	181.60	173.95	178.40	-0.31%	33,651,398
2026-01-13	178.88	181.10	176.14	178.96	-0.25%	27,769,350
2026-01-12	177.69	182.50	176.34	179.41	+1.08%	34,954,539
2026-01-09	177.02	178.72	174.75	177.49	+0.36%	31,362,891
2026-01-08	185.62	185.66	174.37	176.86	-2.65%	47,304,289
2026-01-07	179.80	187.28	177.66	181.68	+1.10%	45,349,008
2026-01-06	175.76	180.19	174.77	179.71	+3.26%	34,838,609
2026-01-05	174.88	175.82	171.79	174.04	+3.68%	39,511,688
2026-01-02	181.30	181.35	166.35	167.86	-5.56%	60,634,070
2025-12-31	181.13	181.53	177.25	177.75	-1.71%	22,997,439
2025-12-30	184.35	184.73	180.70	180.84	-1.81%	23,336,311
2025-12-29	186.85	187.20	183.64	184.18	-2.40%	28,242,000
2025-12-26	195.01	196.35	188.62	188.71	-2.81%	26,261,990
2025-12-24	193.16	195.17	192.83	194.17	+0.02%	11,710,130
2025-12-23	192.82	195.37	191.74	194.13	+0.08%	24,040,971
2025-12-22	195.04	198.88	192.43	193.98	+0.31%	36,686,039
2025-12-19	186.74	195.00	186.73	193.38	+4.14%	76,929,375
2025-12-18	181.51	187.33	181.51	185.69	+4.74%	40,221,480
2025-12-17	187.72	187.75	176.50	177.29	-5.57%	50,424,648
2025-12-16	181.66	188.50	181.14	187.75	+2.46%	42,070,273
2025-12-15	185.08	187.78	180.03	183.25	-0.17%	32,796,051
2025-12-12	185.81	186.53	177.67	183.57	-2.12%	42,427,359
2025-12-11	184.80	188.05	180.21	187.54	-0.20%	36,843,180
2025-12-10	184.95	190.39	182.75	187.91	+3.34%	59,397,969
2025-12-09	180.97	182.85	180.38	181.84	+0.19%	18,937,570
2025-12-08	182.21	183.88	179.54	181.49	-0.15%	30,456,689
2025-12-05	178.23	182.15	177.16	181.76	+2.16%	32,079,260
2025-12-04	176.37	178.44	174.43	177.92	+1.04%	29,217,789
2025-12-03	170.14	177.91	168.83	176.08	+3.16%	30,541,609
2025-12-02	169.59	175.75	169.59	170.69	+1.91%	35,367,969
2025-12-01	165.00	169.10	163.12	167.49	-0.57%	27,491,700
2025-11-28	167.76	168.80	165.88	168.45	+1.62%	17,180,300
2025-11-26	166.85	168.34	163.88	165.77	+1.36%	34,610,539
2025-11-25	160.07	164.65	156.56	163.55	+0.80%	36,523,527
2025-11-24	157.47	165.17	157.00	162.25	+4.78%	57,877,793
2025-11-21	156.01	158.11	147.56	154.85	-0.57%	71,346,359
2025-11-20	172.07	174.57	154.40	155.75	-5.85%	78,443,938
2025-11-19	167.80	169.60	162.42	165.42	-1.14%	46,108,207
2025-11-18	168.37	172.83	165.50	167.33	-2.29%	53,710,059
2025-11-17	170.53	174.24	167.68	171.25	-1.59%	50,339,031
2025-11-14	166.97	177.29	164.50	174.01	+1.09%	62,596,762
2025-11-13	181.72	182.70	170.73	172.14	-6.53%	63,188,770
2025-11-12	190.58	190.58	180.40	184.17	-3.56%	55,347,129
2025-11-11	190.34	192.93	187.13	190.96	-1.37%	49,819,719
2025-11-10	184.31	194.93	183.52	193.61	+8.81%	87,764,250
2025-11-07	173.15	178.70	168.91	177.93	+1.65%	73,989,648
2025-11-06	187.99	191.09	174.53	175.05	-6.84%	78,468,578
2025-11-05	189.00	190.32	181.21	187.90	-1.49%	76,121,039
2025-11-04	192.07	195.70	185.56	190.74	-7.94%	121,380,898
2025-11-03	205.04	207.52	201.82	207.18	+3.35%	81,016,844

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+27.29%). Worst month: Dec (-3.39%). Based on 5 years of daily data (2022–2026).

Jan+3.96%
Feb+10.86%
Mar+1.03%
Apr+5.85%
May+27.29%
Jun+0.03%
Jul+12.70%
Aug+11.39%
Sep+11.85%
Oct+5.56%
Nov+15.60%
Dec-3.39%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Palantir Technologies Inc.'s (PLTR) latest close?

184.11 on 2026-10-30, from the Closelook data lake's daily price record.

What is PLTR's 52-week high and low?

212.94 high and 106.37 low over the trailing 52 weeks, as of 2026-10-30.

What is Palantir Technologies Inc.'s strongest and weakest month historically?

Historically, PLTR's strongest calendar month has been May (average +27.29%) and its weakest Dec (average -3.39%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is Palantir Technologies Inc.'s Closelooknet score?

65 out of 100 (momentum 86 · quality 90 · valuation 12), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on PLTR?

-0.2% at the close: Holding 7.8% off its 52-week high. As of 2026-10-29. A research diary reading, not advice.

Is PLTR above its 50-day and 200-day moving averages?

Palantir Technologies Inc. trades 5.2% above its 50-day and 27.9% above its 200-day moving average (0.5% below its 20-day). As of 2026-10-29.