Skip to main content
PLTR logo

Palantir Technologies Inc.

PLTRNASDAQTechnologySoftware - Infrastructure

$186.03Today:- (-)1Y +12.55%

As of Oct 16, 2026 close

Market cap
$515.25B
P/E (TTM)
170.80
Forward P/E
85.45
Dividend yield
-
52-week range
$106.37$212.94
Volume (live)
-
Avg. volume (3M)
23.60M

Palantir Technologies (PLTR) Historical Stock Prices

Analyze Palantir Technologies (PLTR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Palantir Technologies (PLTR) Interactive Price Chart

Interactive historical price chart showing Palantir Technologies stock price movements and trends across multiple time periods.

Loading chart...

PLTR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PLTR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026201.79203.55184.45186.03186.0333.23M
Oct 15, 2026196.85200.91192.60200.50200.5024.65M
Oct 14, 2026207.02209.29199.74200.97200.9723.87M
Oct 13, 2026208.08210.88205.97208.67208.6718.33M
Oct 12, 2026208.90212.94206.05209.00209.0023.87M
Oct 9, 2026201.47209.58198.30209.05209.0537.29M
Oct 8, 2026199.00204.44195.65198.78198.7841.71M
Oct 7, 2026192.71194.70190.11194.12194.1215.63M
Oct 6, 2026191.04194.56190.22192.07192.0717.44M
Oct 5, 2026189.45192.69187.63189.40189.4017.37M
Oct 2, 2026193.03194.78188.26188.75188.7517.69M
Oct 1, 2026190.09191.80186.60190.04190.0416.72M
Sep 30, 2026187.91190.99187.00187.05187.0516.61M
Sep 29, 2026187.34188.63184.81186.97186.9713.55M
Sep 28, 2026186.23190.25185.62187.48187.4816.87M
Sep 25, 2026192.71194.21189.35189.67189.6717.58M
Sep 24, 2026189.20194.68188.24192.59192.5922.56M
Sep 23, 2026186.29193.79182.94191.79191.7935.06M
Sep 22, 2026185.13185.54182.03184.99184.9921.99M
Sep 21, 2026178.72183.38176.76183.09183.0922.01M
Sep 18, 2026177.18177.75172.00177.64177.6439.30M
Sep 17, 2026175.95177.88172.61176.24176.2423.78M
Sep 16, 2026170.39174.76168.96174.34174.3420.98M
Sep 15, 2026170.50176.59169.45172.56172.5631.24M
Sep 14, 2026169.69174.36166.42173.31173.3129.15M
Sep 11, 2026168.10168.61165.40167.23167.2315.41M
Sep 10, 2026167.35169.00164.55165.86165.8621.33M
Sep 9, 2026171.47171.86168.61169.53169.5320.36M
Sep 8, 2026173.60175.82170.00170.30170.3024.58M
Sep 4, 2026180.01182.19173.67174.33174.3327.96M
Sep 3, 2026172.50185.83171.91182.53182.5338.11M
Sep 2, 2026176.99177.57165.71169.46169.4639.87M
Sep 1, 2026182.98186.55179.75179.92179.9224.57M
Aug 31, 2026184.50187.94183.79186.38186.3825.94M
Aug 28, 2026184.95188.37184.38186.29186.2925.06M
Aug 27, 2026178.75186.86178.01185.93185.9340.74M
Aug 26, 2026170.60178.49168.90177.50177.5027.92M
Aug 25, 2026176.63179.87172.20172.73172.7324.56M
Aug 24, 2026177.39178.75171.31175.89175.8935.12M
Aug 21, 2026173.98182.44172.55179.94179.9441.08M
Aug 20, 2026175.88176.46172.03173.96173.9627.02M
Aug 19, 2026172.61176.82169.77175.19175.1936.13M
Aug 18, 2026171.97174.98170.61171.54171.5428.08M
Aug 17, 2026174.06176.28172.30172.55172.5524.59M
Aug 14, 2026179.48180.18173.80174.04174.0424.07M
Aug 13, 2026173.40179.91172.33179.01179.0136.51M
Aug 12, 2026174.07175.09168.34171.04171.0435.22M
Aug 11, 2026174.18177.94172.72174.94174.9443.16M
Aug 10, 2026171.01179.60170.87175.23175.2357.40M
Aug 7, 2026160.07172.41159.96172.01172.0177.58M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.