PLTR
PALANTIR TCHNL-A (PLTR)
NASDAQ
$188.80+$0.05 (+0.03%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $434.3B
    Market Cap
  • 9.06%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +11.38%
    Low Price$165.86
    High Price$192.59
  • 3 Months
    +45.98%
    Low Price$122.26
    High Price$192.59
  • 1 Year
    +9.06%
    Low Price$107.27
    High Price$207.18
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
193.03
194.78
188.26
188.75
-0.68%
18,001,495
10/01/2026
190.09
191.80
186.60
190.04
+1.60%
17,901,277
09/30/2026
187.91
190.99
187.00
187.05
+0.04%
17,921,158
09/29/2026
187.34
188.63
184.81
186.97
-0.27%
14,754,112
09/28/2026
186.23
190.25
185.62
187.48
-1.15%
18,462,919
09/25/2026
192.71
194.21
189.35
189.67
-1.52%
17,807,119
09/24/2026
189.20
194.68
188.24
192.59
+0.42%
22,674,631
09/23/2026
186.29
193.79
182.94
191.79
+3.68%
35,043,239
09/22/2026
185.13
185.54
182.03
184.99
+1.04%
21,770,512
09/21/2026
178.73
183.38
176.76
183.09
+3.07%
22,006,695
09/18/2026
177.18
177.75
172.00
177.64
+0.79%
39,191,730
09/17/2026
175.95
177.88
172.61
176.24
+1.09%
23,776,138
09/16/2026
170.39
174.77
168.96
174.34
+1.03%
20,983,650
09/15/2026
170.50
176.59
169.45
172.56
-0.43%
31,382,565
09/14/2026
169.70
174.36
166.42
173.31
+3.64%
29,190,697
09/11/2026
168.10
168.61
165.40
167.23
+0.83%
15,453,811
09/10/2026
167.35
169.00
164.55
165.86
-2.16%
21,360,795
09/09/2026
171.47
171.86
168.61
169.53
-0.45%
20,356,803
09/08/2026
173.60
175.82
170.00
170.30
-2.31%
24,583,292
09/04/2026
180.01
182.19
173.67
174.33
-4.49%
27,963,143
09/03/2026
172.50
185.83
171.91
182.53
+7.71%
38,112,457
09/02/2026
176.99
177.57
165.71
169.46
-5.81%
39,873,748
09/01/2026
182.98
186.55
179.75
179.92
-3.47%
24,567,001
08/31/2026
184.50
187.94
183.79
186.38
+0.05%
25,868,509
08/28/2026
184.95
188.37
184.38
186.29
+0.19%
25,060,206
08/27/2026
178.75
186.86
178.01
185.93
+4.75%
40,732,245
08/26/2026
170.60
178.49
168.90
177.50
+2.76%
27,924,279
08/25/2026
176.63
179.87
172.20
172.73
-1.80%
24,558,539
08/24/2026
177.39
178.75
171.31
175.89
-2.25%
35,115,198
08/21/2026
173.98
182.44
172.55
179.94
+3.44%
42,814,389
08/20/2026
175.88
176.46
172.03
173.96
-0.70%
27,018,290
08/19/2026
172.61
176.82
169.77
175.19
+2.13%
35,879,413
08/18/2026
171.97
174.98
170.61
171.54
-0.59%
28,082,040
08/17/2026
174.06
176.28
172.30
172.55
-0.86%
24,590,815
08/14/2026
179.48
180.18
173.80
174.04
-2.78%
24,020,329
08/13/2026
173.40
179.91
172.33
179.01
+4.66%
36,544,285
08/12/2026
174.07
175.09
168.34
171.04
-2.23%
35,243,890
08/11/2026
174.18
177.94
172.72
174.94
-0.17%
43,167,453
08/10/2026
171.01
179.60
170.87
175.23
+1.87%
57,371,944
08/07/2026
160.07
172.41
159.96
172.01
+10.32%
77,244,625
08/06/2026
155.87
158.00
152.70
155.92
-1.58%
41,777,052
08/05/2026
162.00
166.08
158.25
158.43
-2.60%
63,585,811
08/04/2026
145.15
164.52
143.28
162.66
+29.45%
174,444,277
08/03/2026
126.70
126.97
123.66
125.65
+2.10%
77,282,504
08/03/2026
$0.41 Earnings
07/31/2026
122.29
123.39
119.62
123.06
+0.65%
29,084,959
07/30/2026
121.14
123.67
120.27
122.26
-0.60%
27,800,902
07/29/2026
124.00
127.28
122.45
123.00
-0.43%
27,207,814
07/28/2026
125.84
127.19
117.89
123.53
-6.08%
43,566,797
07/27/2026
126.16
132.41
125.31
131.53
+7.00%
36,708,399
07/24/2026
125.17
125.31
122.02
122.92
-0.36%
21,176,952
07/23/2026
125.94
126.40
120.73
123.37
-0.96%
29,777,345
07/22/2026
132.22
132.35
123.45
124.57
-6.10%
38,588,275
07/21/2026
133.83
134.68
131.23
132.66
-1.62%
23,161,771
07/20/2026
131.88
136.62
131.82
134.85
+1.87%
30,571,092
07/17/2026
131.79
134.77
129.05
132.38
-1.53%
31,875,002
07/16/2026
133.08
136.21
128.68
134.44
+0.51%
28,967,375
07/15/2026
134.34
136.88
132.88
133.76
+0.03%
26,013,490
07/14/2026
123.61
135.79
122.64
133.72
+2.83%
49,210,784
07/13/2026
127.30
130.72
126.20
130.04
+2.56%
39,786,864
07/10/2026
132.14
132.28
125.77
126.79
-1.74%
31,162,759
07/09/2026
127.72
129.19
124.81
129.04
-2.41%
35,308,338
07/08/2026
129.49
132.39
126.71
132.22
-1.60%
40,625,325
07/07/2026
133.73
138.90
131.46
134.37
+1.38%
52,570,250
07/06/2026
127.24
134.07
126.64
132.54
+2.51%
37,360,074
07/02/2026
128.99
132.88
127.95
129.30
+2.84%
61,377,478
07/01/2026
120.05
128.25
119.35
125.73
+7.77%
58,562,283
06/30/2026
114.95
118.70
114.57
116.67
+0.84%
38,069,686
06/29/2026
116.23
119.08
114.70
115.70
+2.45%
45,233,189
06/26/2026
109.04
114.08
108.47
112.93
+5.28%
61,385,871
06/25/2026
111.38
112.15
106.37
107.27
-5.49%
61,839,887
06/24/2026
114.12
118.00
112.25
113.50
-2.74%
46,514,586
06/23/2026
120.15
120.94
116.18
116.70
-2.34%
45,011,026
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