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

148.46
+1.97 (1.34%)
NASDAQ · Last Trade: Apr 4th, 11:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/28/2026164.40165.04157.24157.3544,575,149157.35
1/27/2026167.48169.44164.69165.7026,445,686165.70
1/26/2026168.21170.59167.32167.4722,718,613167.47
1/23/2026167.27172.00166.30169.6030,430,007169.60
1/22/2026168.93169.00164.95165.9028,325,904165.90
1/21/2026168.40169.49161.11165.3347,655,102165.33
1/20/2026167.63171.97166.24168.5336,604,380168.53
1/16/2026179.36182.43170.01170.9659,488,489170.96
1/15/2026178.71180.60176.53177.0931,051,455177.09
1/14/2026178.13181.60173.95178.4033,586,871178.40
1/13/2026178.88181.10176.14178.9627,717,422178.96
1/12/2026177.69182.50176.34179.4134,894,180179.41
1/09/2026177.02178.72174.75177.4931,374,271177.49
1/08/2026185.62185.66174.37176.8647,186,005176.86
1/07/2026179.80187.28177.66181.6845,124,014181.68
1/06/2026175.76180.19174.82179.7134,774,260179.71
1/05/2026174.88175.82171.79174.0439,431,874174.04