MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLTR — Palantir Technologies Inc. Class A Common Stock
NasdaqPalantir Technologies Inc. Class A Common Stock
$194.12
+2.05(+1.07%)
- O
- 192.71
- H
- 194.70
- L
- 190.11
- V
- 15.44M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$194.12
Period Return+72.12%
Period High$207.52
Period Low$105.32
Avg Daily Volume53.83M
Total Trading Days365
PLTR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $192.71 | $194.70 | $190.11 | $194.12 | +$2.05 | +1.07% | 15,435,054 | $192.84 | $190.11 $194.70 |
| Oct 6, 2026 | $191.05 | $194.56 | $190.22 | $192.07 | +$2.67 | +1.41% | 17,651,191 | $192.47 | $190.22 $194.56 |
| Oct 5, 2026 | $189.45 | $192.69 | $187.63 | $189.40 | +$0.65 | +0.34% | 17,709,987 | $189.37 | $187.63 $192.69 |
| Oct 2, 2026 | $193.03 | $194.78 | $188.26 | $188.75 | $-1.29 | -0.68% | 17,932,109 | $190.69 | $188.26 $194.78 |
| Oct 1, 2026 | $190.09 | $191.80 | $186.60 | $190.04 | +$2.99 | +1.60% | 17,901,983 | $189.72 | $186.60 $191.80 |
| Sep 30, 2026 | $187.91 | $190.99 | $187.00 | $187.05 | +$0.08 | +0.04% | 17,921,220 | $188.31 | $187.00 $190.99 |
| Sep 29, 2026 | $187.34 | $188.63 | $184.81 | $186.97 | $-0.51 | -0.27% | 14,754,106 | $186.55 | $184.81 $188.63 |
| Sep 28, 2026 | $186.23 | $190.25 | $185.62 | $187.48 | $-2.19 | -1.15% | 18,464,070 | $187.96 | $185.62 $190.25 |
| Sep 25, 2026 | $192.71 | $194.21 | $189.35 | $189.67 | $-2.92 | -1.52% | 17,807,061 | $191.16 | $189.35 $194.21 |
| Sep 24, 2026 | $189.20 | $194.68 | $188.24 | $192.59 | +$0.80 | +0.42% | 22,675,761 | $191.95 | $188.24 $194.68 |
| Sep 23, 2026 | $186.29 | $193.79 | $182.94 | $191.79 | +$6.80 | +3.68% | 35,119,608 | $190.93 | $182.94 $193.79 |
| Sep 22, 2026 | $185.13 | $185.54 | $182.03 | $184.99 | +$1.90 | +1.04% | 21,991,715 | $184.27 | $182.03 $185.54 |
| Sep 21, 2026 | $178.73 | $183.38 | $176.76 | $183.09 | +$5.45 | +3.07% | 22,006,698 | $181.71 | $176.76 $183.38 |
| Sep 18, 2026 | $177.18 | $177.75 | $172.00 | $177.64 | +$1.40 | +0.79% | 39,302,689 | $176.66 | $172.00 $177.75 |
| Sep 17, 2026 | $175.95 | $177.88 | $172.61 | $176.24 | +$1.90 | +1.09% | 23,776,138 | $176.05 | $172.61 $177.88 |
| Sep 16, 2026 | $170.39 | $174.77 | $168.96 | $174.34 | +$1.78 | +1.03% | 20,983,996 | $172.38 | $168.96 $174.77 |
| Sep 15, 2026 | $170.50 | $176.59 | $169.45 | $172.56 | $-0.75 | -0.43% | 31,215,335 | $173.07 | $169.45 $176.59 |
| Sep 14, 2026 | $169.70 | $174.36 | $166.42 | $173.31 | +$6.08 | +3.64% | 28,815,936 | $171.47 | $166.42 $174.36 |
| Sep 11, 2026 | $168.10 | $168.61 | $165.40 | $167.23 | +$1.37 | +0.83% | 15,453,811 | $167.11 | $165.40 $168.61 |
| Sep 10, 2026 | $167.35 | $169.00 | $164.55 | $165.86 | $-3.67 | -2.16% | 21,330,723 | $166.56 | $164.55 $169.00 |
| Sep 9, 2026 | $171.47 | $171.86 | $168.61 | $169.53 | $-0.77 | -0.45% | 20,356,816 | $170.11 | $168.61 $171.86 |
| Sep 8, 2026 | $173.60 | $175.82 | $170.00 | $170.30 | $-4.03 | -2.31% | 24,582,319 | $171.42 | $170.00 $175.82 |
| Sep 4, 2026 | $180.01 | $182.19 | $173.67 | $174.33 | $-8.20 | -4.49% | 27,963,049 | $175.68 | $173.67 $182.19 |
| Sep 3, 2026 | $172.50 | $185.83 | $171.91 | $182.53 | +$13.07 | +7.71% | 38,112,457 | $182.15 | $171.91 $185.83 |
| Sep 2, 2026 | $176.99 | $177.57 | $165.71 | $169.46 | $-10.46 | -5.81% | 39,294,760 | $170.24 | $165.71 $177.57 |
| Sep 1, 2026 | $182.98 | $186.55 | $179.75 | $179.92 | $-6.46 | -3.47% | 24,567,001 | $182.48 | $179.75 $186.55 |
| Aug 31, 2026 | $184.50 | $187.94 | $183.79 | $186.38 | +$0.09 | +0.05% | 25,868,510 | $186.23 | $183.79 $187.94 |
| Aug 28, 2026 | $184.95 | $188.37 | $184.38 | $186.29 | +$0.36 | +0.19% | 25,060,206 | $186.35 | $184.38 $188.37 |
| Aug 27, 2026 | $178.75 | $186.86 | $178.01 | $185.93 | +$8.43 | +4.75% | 40,739,284 | $184.80 | $178.01 $186.86 |
| Aug 26, 2026 | $170.60 | $178.49 | $168.90 | $177.50 | +$4.77 | +2.76% | 27,924,166 | $175.75 | $168.90 $178.49 |