PLTR
PALANTIR TCHNL-A (PLTR)
NASDAQ
$118.54-$0.96 (-0.80%)
Price as of Jun 23, 2026 11:52 AM EDT
  • $274.4B
    Market Cap
  • -14.59%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -12.70%
    Low Price$119.50
    High Price$160.65
  • 3 Months
    -20.69%
    Low Price$119.50
    High Price$160.65
  • 1 Year
    -14.59%
    Low Price$119.50
    High Price$207.18
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
125.74
128.87
119.20
119.50
-6.98%
56,918,231
06/18/2026
130.84
131.43
125.01
128.47
-1.65%
55,338,005
06/17/2026
131.76
136.10
129.92
130.63
-1.97%
32,290,636
06/16/2026
134.59
134.59
129.62
133.25
-1.08%
30,409,586
06/15/2026
130.02
134.98
129.70
134.71
+5.25%
41,750,031
06/12/2026
130.92
131.09
126.65
127.99
-2.36%
35,473,616
06/11/2026
128.78
131.52
127.17
131.08
+0.67%
27,554,223
06/10/2026
129.33
133.19
128.80
130.21
-1.41%
32,916,399
06/09/2026
134.87
136.99
127.35
132.07
-3.22%
38,675,948
06/08/2026
135.68
137.76
135.28
136.47
+0.69%
26,986,862
06/05/2026
140.33
141.97
134.03
135.53
-4.35%
38,241,592
06/04/2026
145.46
146.37
140.27
141.70
-0.35%
40,834,015
06/03/2026
149.70
151.68
141.25
142.20
-6.55%
41,054,190
06/02/2026
156.69
159.55
149.80
152.17
-5.28%
43,166,651
06/01/2026
159.98
163.70
155.88
160.65
+2.63%
57,653,689
05/29/2026
147.83
157.78
145.79
156.54
+9.21%
92,213,107
05/28/2026
133.16
145.00
133.00
143.34
+8.17%
52,085,166
05/27/2026
133.30
135.73
131.63
132.51
-2.99%
34,159,739
05/26/2026
136.16
138.68
133.30
136.60
-0.20%
31,723,985
05/22/2026
137.43
139.02
134.30
136.88
-0.39%
27,576,207
05/21/2026
135.80
138.55
135.42
137.42
+0.19%
24,204,556
05/20/2026
134.15
137.24
132.42
137.15
+1.40%
31,307,230
05/19/2026
135.17
137.47
133.60
135.26
+0.09%
29,770,749
05/18/2026
132.50
135.94
131.33
135.14
+0.86%
32,033,860
05/15/2026
132.80
135.64
132.29
133.99
+0.19%
32,629,605
05/14/2026
129.65
134.48
129.45
133.73
+2.83%
37,052,575
05/13/2026
134.01
136.99
128.75
130.05
-4.37%
55,186,695
05/12/2026
136.60
137.43
133.46
136.00
-0.65%
38,836,113
05/11/2026
134.91
137.14
132.77
136.89
-0.66%
41,413,977
05/08/2026
135.87
137.88
133.02
137.80
+0.55%
41,745,393
05/07/2026
135.10
140.95
134.78
137.05
+2.44%
50,184,874
05/06/2026
133.71
135.70
131.15
133.79
-1.56%
55,526,419
05/05/2026
140.30
142.98
134.72
135.91
-6.93%
89,747,094
05/04/2026
147.75
149.64
145.23
146.03
+1.36%
70,525,999
05/04/2026
$0.33 Earnings
05/01/2026
143.25
146.44
141.39
144.07
+3.57%
33,219,902
04/30/2026
138.48
140.20
136.65
139.11
+0.83%
32,523,581
04/29/2026
139.76
139.76
134.68
137.97
-2.27%
33,348,205
04/28/2026
142.30
143.85
140.42
141.18
-1.34%
24,754,862
04/27/2026
141.25
145.07
141.01
143.10
+0.007%
31,034,185
04/24/2026
142.96
143.33
138.93
143.09
+1.07%
38,670,817
04/23/2026
149.70
150.29
139.92
141.57
-7.24%
58,654,421
04/22/2026
148.36
152.68
147.41
152.62
+4.56%
43,701,459
04/21/2026
146.81
149.87
144.00
145.97
+0.05%
44,815,641
04/20/2026
145.00
147.20
143.83
145.89
-0.34%
33,487,109
04/17/2026
145.32
148.28
143.30
146.39
+2.54%
50,657,587
04/16/2026
144.29
145.55
139.53
142.76
+0.43%
43,746,002
04/15/2026
136.79
142.58
134.93
142.15
+4.75%
48,389,446
04/14/2026
134.43
138.07
134.00
135.70
+2.52%
52,786,834
04/13/2026
130.23
134.42
129.15
132.37
+3.37%
65,772,490
04/10/2026
128.48
129.20
122.68
128.06
-1.86%
116,648,087
04/09/2026
139.40
139.54
128.47
130.49
-7.30%
92,315,857
04/08/2026
154.77
156.28
139.17
140.76
-6.20%
64,827,655
04/07/2026
146.88
150.27
144.45
150.07
+1.45%
28,671,080
04/06/2026
148.36
150.61
146.63
147.93
-0.36%
25,142,245
04/02/2026
143.49
148.51
137.99
148.46
+1.34%
30,436,962
04/01/2026
147.00
148.30
144.47
146.49
+0.14%
34,170,985
03/31/2026
140.02
147.86
138.97
146.28
+6.35%
45,558,573
03/30/2026
143.27
144.12
136.30
137.55
-3.85%
41,289,824
03/27/2026
145.88
145.96
141.56
143.06
-3.05%
35,790,820
03/26/2026
153.06
153.12
147.25
147.56
-4.78%
43,038,425
03/25/2026
157.42
160.27
154.86
154.96
+0.12%
38,543,289
03/24/2026
160.07
162.40
151.64
154.78
-3.77%
56,155,680
03/23/2026
153.24
161.08
153.24
160.84
+6.74%
57,507,057
03/20/2026
155.20
156.65
149.09
150.68
-3.21%
48,691,208
03/19/2026
153.10
156.15
150.50
155.68
+1.90%
33,915,877
03/18/2026
154.95
156.69
152.61
152.77
-1.49%
32,476,677
03/17/2026
152.41
156.75
152.12
155.08
+1.55%
37,116,473
03/16/2026
152.45
153.86
151.17
152.72
+1.17%
32,898,946
03/13/2026
153.30
154.56
148.58
150.95
-1.66%
42,460,572
03/12/2026
153.01
155.88
150.98
153.50
+1.25%
54,409,799
03/11/2026
151.38
153.17
149.33
151.60
+0.30%
33,955,903
03/10/2026
155.99
156.66
150.14
151.14
-3.38%
47,501,391
03/09/2026
155.69
158.44
152.97
156.43
-0.46%
47,574,200
03/06/2026
150.44
161.45
150.29
157.16
+2.94%
74,980,855
03/05/2026
152.94
156.38
149.61
152.67
-0.34%
50,714,514
03/04/2026
148.43
154.52
148.06
153.19
+4.06%
60,062,166
03/03/2026
142.10
147.50
138.20
147.22
+1.41%
67,460,192
03/02/2026
140.78
147.14
140.52
145.17
+5.82%
72,683,884
02/27/2026
134.07
138.10
133.98
137.19
+0.92%
59,412,395
02/26/2026
133.85
137.51
132.63
135.94
+1.30%
45,100,010
02/25/2026
130.61
136.09
129.18
134.19
+4.15%
53,078,287
02/24/2026
129.01
130.24
126.37
128.84
-1.35%
47,121,438
02/23/2026
132.04
132.04
127.39
130.60
-3.43%
52,512,157
02/20/2026
132.37
136.21
131.17
135.24
+0.26%
53,726,811
02/19/2026
132.31
136.16
131.01
134.89
-0.36%
42,197,237
02/18/2026
135.89
140.96
134.87
135.38
+1.77%
59,677,079
02/17/2026
128.90
134.32
127.29
133.02
+1.23%
48,407,140
02/13/2026
127.90
133.56
126.23
131.41
+1.77%
49,438,053
02/12/2026
135.36
135.89
126.56
129.13
-4.83%
74,090,639
02/11/2026
139.03
139.25
132.95
135.68
-2.75%
52,796,053
02/10/2026
144.97
145.56
137.77
139.51
-2.38%
56,061,308
02/09/2026
136.58
145.87
134.78
142.91
+5.16%
58,042,462
02/06/2026
135.33
137.69
132.35
135.90
+4.53%
62,661,425
02/05/2026
136.82
137.98
128.32
130.01
-6.83%
93,690,793
02/04/2026
155.41
155.85
135.68
139.54
-11.62%
113,199,525
02/03/2026
165.05
165.08
153.12
157.88
+6.85%
113,169,200
02/02/2026
150.94
151.40
146.65
147.76
+0.80%
72,811,145
02/02/2026
$0.25 Earnings
01/30/2026
150.05
151.00
145.14
146.59
-3.47%
47,271,042