The closing price for Palantir Technologies (PLTR) this year is $172.73, today. It is down 4.7% for the year. The latest price is $172.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 25 2026 | $176.66 | $179.87 | $172.20 | $172.73 | 24,473,108 |
August 24 2026 | $177.45 | $178.75 | $171.31 | $175.89 | 35,003,354 |
August 21 2026 | $173.98 | $182.44 | $172.55 | $179.94 | 40,986,600 |
August 20 2026 | $175.88 | $176.46 | $172.03 | $173.96 | 27,018,400 |
August 19 2026 | $172.61 | $176.82 | $169.77 | $175.19 | 36,132,600 |
August 18 2026 | $171.97 | $174.98 | $170.61 | $171.54 | 28,082,100 |
August 17 2026 | $174.06 | $176.28 | $172.30 | $172.55 | 24,590,900 |
August 14 2026 | $179.48 | $180.18 | $173.80 | $174.04 | 24,065,800 |
August 13 2026 | $173.40 | $179.91 | $172.33 | $179.01 | 36,511,200 |
August 12 2026 | $174.07 | $175.09 | $168.34 | $171.04 | 35,220,300 |
August 11 2026 | $174.18 | $177.94 | $172.72 | $174.94 | 43,162,500 |
August 10 2026 | $171.01 | $179.60 | $170.87 | $175.23 | 57,402,700 |
August 07 2026 | $160.07 | $172.41 | $159.96 | $172.01 | 77,579,900 |
August 06 2026 | $155.87 | $158.00 | $152.70 | $155.92 | 41,751,400 |
August 05 2026 | $162.00 | $166.08 | $158.25 | $158.43 | 63,515,900 |
August 04 2026 | $145.15 | $164.52 | $143.28 | $162.66 | 175,034,700 |
August 03 2026 | $126.70 | $126.97 | $123.66 | $125.65 | 77,282,900 |
July 31 2026 | $122.29 | $123.39 | $119.62 | $123.06 | 29,085,100 |
July 30 2026 | $121.14 | $123.67 | $120.27 | $122.26 | 27,801,600 |
July 29 2026 | $124.00 | $127.28 | $122.45 | $123.00 | 27,207,900 |
July 28 2026 | $125.84 | $127.19 | $117.89 | $123.53 | 43,597,300 |
July 27 2026 | $126.16 | $132.41 | $125.31 | $131.53 | 36,708,200 |
July 24 2026 | $125.17 | $125.31 | $122.02 | $122.92 | 21,177,000 |
July 23 2026 | $125.94 | $126.40 | $120.73 | $123.37 | 29,757,900 |
July 22 2026 | $132.22 | $132.35 | $123.45 | $124.57 | 38,588,300 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.