The closing price for Palantir Technologies (PLTR) this year is $186.03, yesterday. It is up 2.6% for the year. The latest price is $186.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 16 2026 | $201.79 | $203.55 | $184.45 | $186.03 | 33,354,882 |
October 15 2026 | $196.85 | $200.91 | $192.60 | $200.50 | 24,655,900 |
October 14 2026 | $207.02 | $209.29 | $199.74 | $200.97 | 23,883,533 |
October 13 2026 | $208.08 | $210.88 | $205.97 | $208.67 | 18,339,824 |
October 12 2026 | $208.90 | $212.94 | $206.05 | $209.00 | 24,185,650 |
October 09 2026 | $201.48 | $209.58 | $198.30 | $209.05 | 37,479,600 |
October 08 2026 | $199.00 | $204.44 | $195.65 | $198.78 | 41,865,400 |
October 07 2026 | $192.71 | $194.70 | $190.11 | $194.12 | 15,729,200 |
October 06 2026 | $191.05 | $194.56 | $190.22 | $192.07 | 17,651,200 |
October 05 2026 | $189.45 | $192.69 | $187.63 | $189.40 | 17,710,000 |
October 02 2026 | $193.03 | $194.78 | $188.26 | $188.75 | 17,932,100 |
October 01 2026 | $190.09 | $191.80 | $186.60 | $190.04 | 17,902,000 |
September 30 2026 | $187.91 | $190.99 | $187.00 | $187.05 | 17,921,200 |
September 29 2026 | $187.34 | $188.63 | $184.81 | $186.97 | 14,754,100 |
September 28 2026 | $186.23 | $190.25 | $185.62 | $187.48 | 18,464,100 |
September 25 2026 | $192.71 | $194.21 | $189.35 | $189.67 | 17,807,100 |
September 24 2026 | $189.20 | $194.68 | $188.24 | $192.59 | 22,675,800 |
September 23 2026 | $186.29 | $193.79 | $182.94 | $191.79 | 35,119,600 |
September 22 2026 | $185.13 | $185.54 | $182.03 | $184.99 | 21,991,700 |
September 21 2026 | $178.73 | $183.38 | $176.76 | $183.09 | 22,006,700 |
September 18 2026 | $177.18 | $177.75 | $172.00 | $177.64 | 39,302,700 |
September 17 2026 | $175.95 | $177.88 | $172.61 | $176.24 | 23,776,100 |
September 16 2026 | $170.39 | $174.77 | $168.96 | $174.34 | 20,984,000 |
September 15 2026 | $170.50 | $176.59 | $169.45 | $172.56 | 31,238,200 |
September 14 2026 | $169.70 | $174.36 | $166.42 | $173.31 | 29,149,500 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.