Palantir Technologies Inc.PLTR · NASDAQ · USD
Market performance
2026-10-30 · NYSE · USD$184.11
-12.31 (-6.27%)2025-10-302026-10-30
Trading days502 Volume (shares)27,070,005.9106 Day range$180.81 – $193.92
View two years of market data
| Date | Open | High | Low | Close | Volume (shares) |
|---|---|---|---|---|---|
| 2026-10-30 | 193.625 | 193.92 | 180.81 | 184.11 | 27,070,005.9106 |
| 2026-10-29 | 198.368 | 198.51 | 190.36 | 196.42 | 20,095,146 |
| 2026-10-28 | 197.01 | 198.74 | 193.1306 | 196.81 | 20,821,251.2122 |
| 2026-10-27 | 198.12 | 201.83 | 196.79 | 198.73 | 19,907,261.0994 |
| 2026-10-26 | 197.9 | 200.05 | 192.91 | 198.84 | 16,380,393.6021 |
| 2026-10-23 | 195.02 | 197.49 | 190.5702 | 196.75 | 17,668,386.9093 |
| 2026-10-22 | 200.76 | 202.63 | 194.535 | 196.19 | 22,933,627.6194 |
| 2026-10-21 | 191.72 | 202.55 | 189.88 | 201.72 | 21,398,376.3564 |
| 2026-10-20 | 192.44 | 196.11 | 189.42 | 192.6 | 15,095,223.1838 |
| 2026-10-19 | 186.995 | 196.99 | 186.155 | 194.15 | 23,934,759.673 |
| 2026-10-16 | 201.79 | 203.55 | 184.45 | 186.03 | 33,354,882.793 |
| 2026-10-15 | 196.85 | 200.91 | 192.6 | 200.5 | 24,781,506.9814 |
| 2026-10-14 | 207.02 | 209.29 | 199.74 | 200.97 | 24,263,806.5963 |
| 2026-10-13 | 208.08 | 210.8799 | 205.97 | 208.67 | 18,535,937.5852 |
| 2026-10-12 | 208.9 | 212.9399 | 206.05 | 209 | 24,308,807.9344 |
| 2026-10-09 | 201.475 | 209.58 | 198.3 | 209.05 | 37,622,537.4603 |
| 2026-10-08 | 199 | 204.44 | 195.65 | 198.78 | 41,865,385.6787 |
| 2026-10-07 | 192.705 | 194.7 | 190.112 | 194.12 | 15,729,170.7646 |
| 2026-10-06 | 190.75 | 192.44 | 189.93 | 191.44 | 17,513,125 |
| 2026-10-05 | 189.13 | 192.26 | 187.79 | 190.63 | 17,151,690 |
| 2026-10-02 | 193.03 | 194.78 | 188.26 | 188.75 | 17,932,108.5113 |
| 2026-10-01 | 190.09 | 191.8 | 186.6 | 190.04 | 17,901,982.6157 |
| 2026-09-30 | 187.91 | 190.99 | 187 | 187.05 | 17,921,220.4736 |
| 2026-09-29 | 187.34 | 188.63 | 184.81 | 186.97 | 14,754,106.1216 |
| 2026-09-28 | 186.231 | 190.25 | 185.62 | 187.48 | 18,464,069.6046 |
| 2026-09-25 | 192.71 | 194.214 | 189.35 | 189.67 | 17,807,061.1883 |
| 2026-09-24 | 189.2 | 194.68 | 188.24 | 192.59 | 22,675,761.425 |
| 2026-09-23 | 186.29 | 193.79 | 182.94 | 191.79 | 35,119,608.1677 |
| 2026-09-22 | 185.125 | 185.54 | 182.03 | 184.99 | 21,991,714.509 |
| 2026-09-21 | 178.725 | 183.38 | 176.76 | 183.09 | 22,006,697.5712 |
| 2026-09-18 | 177.18 | 177.75 | 172 | 177.64 | 39,302,689.1758 |
| 2026-09-17 | 175.95 | 177.88 | 172.607 | 176.24 | 23,776,077.2388 |
| 2026-09-16 | 170.39 | 174.7651 | 168.96 | 174.34 | 20,983,996.4602 |
| 2026-09-15 | 170.5 | 176.59 | 169.45 | 172.56 | 31,238,184.5008 |
| 2026-09-14 | 169.695 | 174.3599 | 166.42 | 173.31 | 29,149,533.4528 |
| 2026-09-11 | 168.1 | 168.61 | 165.4 | 167.23 | 15,410,390.3551 |
| 2026-09-10 | 167.35 | 168.9999 | 164.55 | 165.86 | 21,330,723.0334 |
| 2026-09-09 | 171.47 | 171.8599 | 168.61 | 169.53 | 20,356,816.4261 |
| 2026-09-08 | 173.6 | 175.82 | 170 | 170.3 | 24,582,319.0612 |
| 2026-09-04 | 180.01 | 182.19 | 173.67 | 174.33 | 27,963,048.5325 |
| 2026-09-03 | 172.5 | 185.83 | 171.91 | 182.53 | 38,107,976.5115 |
| 2026-09-02 | 176.99 | 177.57 | 165.71 | 169.46 | 39,873,969.5838 |
| 2026-09-01 | 182.98 | 186.55 | 179.75 | 179.92 | 24,567,189.6241 |
| 2026-08-31 | 184.495 | 187.94 | 183.79 | 186.38 | 25,941,184.8205 |
| 2026-08-28 | 184.95 | 188.37 | 184.38 | 186.29 | 25,060,205.9794 |
| 2026-08-27 | 178.75 | 186.86 | 178.01 | 185.93 | 40,739,283.9501 |
| 2026-08-26 | 170.6 | 178.49 | 168.9 | 177.5 | 27,924,165.8312 |
| 2026-08-25 | 176.63 | 179.87 | 172.2004 | 172.73 | 24,558,542.2826 |
| 2026-08-24 | 177.39 | 178.75 | 171.31 | 175.89 | 35,115,471.9532 |
| 2026-08-21 | 173.98 | 182.44 | 172.55 | 179.94 | 41,076,203.0625 |