Palantir Technologies Inc. (PLTR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 160.07 | 172.41 | 159.96 | 172.01 | +10.32% | 77,382,900 |
| 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 |
| 2025-10-31 | 199.20 | 204.18 | 197.92 | 200.47 | +3.04% | 52,697,641 |
| 2025-10-30 | 198.43 | 199.67 | 194.12 | 194.55 | -2.14% | 43,541,719 |
| 2025-10-29 | 191.08 | 199.85 | 190.49 | 198.81 | +4.86% | 65,537,258 |
| 2025-10-28 | 189.48 | 191.78 | 186.78 | 189.60 | +0.22% | 38,201,008 |
| 2025-10-27 | 188.97 | 192.83 | 187.52 | 189.18 | +2.46% | 47,153,059 |
| 2025-10-24 | 182.88 | 186.17 | 182.85 | 184.63 | +2.30% | 34,813,461 |
| 2025-10-23 | 175.44 | 181.56 | 175.01 | 180.48 | +2.84% | 35,812,301 |
| 2025-10-22 | 181.93 | 182.21 | 169.42 | 175.49 | -3.32% | 58,263,102 |
| 2025-10-21 | 182.06 | 182.39 | 178.65 | 181.51 | -0.04% | 27,528,150 |
| 2025-10-20 | 179.49 | 183.09 | 177.44 | 181.59 | +1.93% | 31,975,850 |
| 2025-10-17 | 177.75 | 181.59 | 173.95 | 178.15 | +0.02% | 43,421,488 |
| 2025-10-16 | 181.78 | 184.82 | 176.45 | 178.12 | -0.84% | 42,870,887 |
| 2025-10-15 | 181.66 | 184.35 | 176.02 | 179.62 | -0.07% | 37,372,129 |
| 2025-10-14 | 176.00 | 182.34 | 170.82 | 179.74 | +1.43% | 49,261,449 |
| 2025-10-13 | 178.68 | 179.22 | 173.45 | 177.21 | +1.01% | 41,332,441 |
| 2025-10-10 | 185.17 | 187.10 | 173.53 | 175.44 | -5.41% | 55,194,031 |
| 2025-10-09 | 183.58 | 187.62 | 179.95 | 185.47 | +1.04% | 45,050,246 |
| 2025-10-08 | 182.80 | 184.26 | 181.20 | 183.56 | +0.76% | 36,299,660 |
| 2025-10-07 | 180.31 | 186.18 | 179.42 | 182.17 | +1.47% | 58,179,262 |
| 2025-10-06 | 179.18 | 182.95 | 177.83 | 179.53 | +3.73% | 52,504,238 |
| 2025-10-03 | 186.40 | 186.84 | 170.77 | 173.07 | -7.47% | 105,533,398 |
| 2025-10-02 | 186.70 | 188.20 | 182.95 | 187.05 | +1.14% | 39,849,207 |
| 2025-10-01 | 181.32 | 186.28 | 179.50 | 184.95 | +1.39% | 45,717,301 |
| 2025-09-30 | 178.98 | 182.77 | 178.22 | 182.42 | +1.99% | 43,561,727 |
| 2025-09-29 | 179.64 | 181.48 | 177.16 | 178.86 | +0.73% | 38,413,754 |
| 2025-09-26 | 179.05 | 180.12 | 174.91 | 177.57 | -0.87% | 44,275,793 |
| 2025-09-25 | 175.80 | 184.32 | 174.29 | 179.12 | -0.25% | 72,321,195 |
| 2025-09-24 | 183.91 | 184.85 | 177.12 | 179.56 | -1.64% | 45,379,672 |
| 2025-09-23 | 182.51 | 185.75 | 177.01 | 182.55 | +1.80% | 62,354,832 |
| 2025-09-22 | 180.88 | 182.25 | 178.29 | 179.33 | -1.68% | 45,916,680 |
| 2025-09-19 | 177.07 | 184.42 | 176.71 | 182.39 | +3.06% | 109,129,906 |
| 2025-09-18 | 170.27 | 178.80 | 169.39 | 176.97 | +5.13% | 70,768,633 |
| 2025-09-17 | 169.02 | 169.68 | 161.27 | 168.33 | -1.13% | 69,255,508 |
| 2025-09-16 | 171.04 | 171.31 | 168.96 | 170.26 | -0.55% | 34,598,660 |
| 2025-09-15 | 169.60 | 171.80 | 167.41 | 171.21 | -0.13% | 45,396,121 |
| 2025-09-12 | 165.35 | 171.53 | 164.01 | 171.43 | +4.30% | 54,498,539 |
| 2025-09-11 | 167.24 | 167.46 | 163.22 | 164.36 | -1.43% | 42,025,500 |
| 2025-09-10 | 166.00 | 169.00 | 163.44 | 166.74 | +2.70% | 62,211,422 |
| 2025-09-09 | 157.25 | 162.75 | 156.37 | 162.36 | +4.01% | 61,359,527 |
| 2025-09-08 | 154.91 | 158.30 | 154.84 | 156.10 | +1.95% | 47,642,953 |
| 2025-09-05 | 157.82 | 158.97 | 148.04 | 153.11 | -1.94% | 81,855,906 |
| 2025-09-04 | 154.87 | 157.04 | 153.16 | 156.14 | +0.80% | 53,292,340 |
| 2025-09-03 | 158.00 | 161.15 | 152.71 | 154.90 | -1.39% | 66,052,297 |
| 2025-09-02 | 151.20 | 158.39 | 150.28 | 157.09 | +0.24% | 65,434,969 |
| 2025-08-29 | 156.98 | 158.42 | 153.00 | 156.71 | -0.89% | 45,270,500 |
| 2025-08-28 | 157.63 | 158.23 | 152.55 | 158.12 | +0.89% | 57,885,238 |
| 2025-08-27 | 162.32 | 162.40 | 155.98 | 156.72 | -2.58% | 76,380,555 |
| 2025-08-26 | 155.39 | 162.13 | 154.57 | 160.87 | +2.35% | 86,573,719 |
| 2025-08-25 | 156.10 | 158.59 | 149.37 | 157.17 | -0.99% | 86,879,820 |
| 2025-08-22 | 155.31 | 163.20 | 151.77 | 158.74 | +1.64% | 102,099,203 |
| 2025-08-21 | 157.17 | 157.97 | 153.81 | 156.18 | +0.11% | 94,678,641 |
| 2025-08-20 | 152.30 | 156.46 | 142.34 | 156.01 | -1.10% | 220,336,406 |
| 2025-08-19 | 171.36 | 172.30 | 156.90 | 157.75 | -9.35% | 137,922,703 |
| 2025-08-18 | 175.27 | 177.90 | 171.39 | 174.03 | -1.77% | 62,656,602 |
| 2025-08-15 | 179.72 | 180.00 | 173.38 | 177.17 | -2.13% | 60,288,738 |
| 2025-08-14 | 182.41 | 185.33 | 179.20 | 181.02 | -1.82% | 53,472,930 |
| 2025-08-13 | 189.00 | 189.46 | 183.59 | 184.37 | -1.39% | 53,610,031 |
| 2025-08-12 | 184.70 | 190.00 | 182.10 | 186.97 | +2.35% | 54,983,770 |
| 2025-08-11 | 186.47 | 187.18 | 181.92 | 182.68 | -2.29% | 56,125,633 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Palantir Technologies Inc.'s (PLTR) latest close?
172.01 on 2026-08-07, from the Closelook data lake's daily price record.
What is PLTR's 52-week high and low?
207.52 high and 106.37 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.