PLTR Daily Statistics
PLTR daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Palantir Technologies Inc. Class A Common Stock (PLTR) company overview
Palantir is an artificial intelligence, analytics, and automated decision-making company that leverages data to drive efficiency across its clients' organizations. The firm serves commercial and government clients via its Foundry and Gotham platforms, respectively. Palantir works only with entities in Western-allied nations and reserves the right not to work with anyone that is antithetical to Western values. The company was founded in 2003 and went public in 2020.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 201.06 | 209.3 | 198.3 | 209.05 | — |
| 2026-10-08 | 199 | 204.44 | 195.65 | 198.78 | — |
| 2026-10-07 | 192.7 | 194.7 | 190.11 | 194.12 | — |
| 2026-10-06 | 191 | 194.56 | 190.25 | 192.07 | — |
| 2026-10-05 | 189.15 | 192.69 | 187.63 | 189.4 | — |
| 2026-10-02 | 193.24 | 194.78 | 188.26 | 188.75 | — |
| 2026-10-01 | 190.18 | 191.8 | 186.6 | 190.04 | — |
| 2026-09-30 | 187.93 | 190.99 | 187 | 187.05 | — |
| 2026-09-29 | 187.34 | 188.63 | 184.81 | 186.97 | — |
| 2026-09-28 | 186.23 | 190.25 | 185.62 | 187.48 | — |
| 2026-09-25 | 192.86 | 194.21 | 189.35 | 189.67 | — |
| 2026-09-24 | 189.2 | 194.68 | 188.24 | 192.59 | — |
| 2026-09-23 | 186.22 | 193.79 | 182.95 | 191.79 | — |
| 2026-09-21 | 178.73 | 183.38 | 176.76 | 183.09 | — |
| 2026-09-18 | 177.04 | 177.75 | 172 | 177.64 | — |
| 2026-09-17 | 175.76 | 177.88 | 172.61 | 176.24 | — |
| 2026-09-16 | 170.39 | 174.77 | 168.96 | 174.34 | — |
| 2026-09-15 | 170.24 | 176.59 | 169.45 | 172.56 | — |
| 2026-09-14 | 169.7 | 174.36 | 166.42 | 173.31 | — |
| 2026-09-11 | 168 | 168.61 | 165.4 | 167.23 | — |
| 2026-09-10 | 167.36 | 169 | 164.55 | 165.86 | — |
| 2026-09-09 | 171.32 | 171.86 | 168.61 | 169.53 | — |
| 2026-09-08 | 173.1 | 175.82 | 170.02 | 170.3 | — |
| 2026-09-04 | 180.02 | 182.19 | 173.67 | 174.33 | — |
| 2026-09-02 | 176.99 | 177.55 | 165.71 | 169.46 | — |
| 2026-09-01 | 182.75 | 186.55 | 179.75 | 179.92 | — |
| 2026-08-31 | 184.49 | 187.94 | 183.79 | 186.38 | — |
| 2026-08-28 | 184.95 | 188.37 | 184.38 | 186.29 | — |
| 2026-08-27 | 178.75 | 186.86 | 178.01 | 185.93 | — |
| 2026-08-26 | 170.6 | 178.49 | 168.9 | 177.5 | — |
| 2026-08-25 | 176.63 | 179.87 | 172.2 | 172.73 | — |
| 2026-08-24 | 177.39 | 178.75 | 171.31 | 175.89 | — |
| 2026-08-21 | 173.98 | 182.44 | 172.55 | 179.94 | — |
| 2026-08-20 | 175.89 | 176.46 | 172.03 | 173.96 | — |
| 2026-08-19 | 172.62 | 176.82 | 169.77 | 175.19 | — |
| 2026-08-18 | 171.93 | 174.98 | 170.63 | 171.54 | — |
| 2026-08-17 | 174.2 | 176.27 | 172.3 | 172.55 | — |
| 2026-08-14 | 179.52 | 180.18 | 173.8 | 174.04 | — |
| 2026-08-13 | 173.68 | 179.91 | 172.33 | 179.01 | — |
| 2026-08-12 | 174.15 | 175.09 | 168.34 | 171.04 | — |
| 2026-08-11 | 174.52 | 177.94 | 172.72 | 174.94 | — |
| 2026-08-10 | 171.08 | 179.6 | 170.87 | 175.23 | — |
| 2026-08-07 | 160.04 | 172.41 | 159.97 | 172.01 | — |
| 2026-08-06 | 155.81 | 158 | 152.7 | 155.92 | — |
| 2026-08-05 | 162.05 | 166.06 | 158.25 | 158.43 | — |
| 2026-08-04 | 145.15 | 164.51 | 143.28 | 162.66 | — |
| 2026-08-03 | 126.7 | 126.96 | 123.66 | 125.65 | — |
| 2026-07-31 | 122.34 | 123.39 | 119.63 | 123.06 | — |
| 2026-07-30 | 121.14 | 123.67 | 120.27 | 122.26 | — |
| 2026-07-29 | 123.96 | 127.28 | 122.45 | 123 | — |
| 2026-07-28 | 125.82 | 127.18 | 117.89 | 123.53 | — |
| 2026-07-27 | 126.29 | 132.41 | 125.32 | 131.53 | — |
| 2026-07-24 | 125.3 | 125.3 | 122.02 | 122.92 | — |
| 2026-07-23 | 125.93 | 126.39 | 120.73 | 123.37 | — |
| 2026-07-22 | 132.22 | 132.31 | 123.45 | 124.57 | — |
| 2026-07-21 | 133.98 | 134.68 | 131.23 | 132.66 | — |
| 2026-07-20 | 131.88 | 136.62 | 131.82 | 134.85 | — |
| 2026-07-17 | 131.8 | 134.77 | 129.05 | 132.38 | — |
| 2026-07-16 | 133.28 | 134.89 | 128.68 | 134.44 | — |
| 2026-07-15 | 134.17 | 136.88 | 132.88 | 133.76 | — |
| 2026-07-14 | 123.61 | 135.79 | 122.64 | 133.72 | — |
| 2026-07-13 | 127.4 | 130.72 | 126.19 | 130.04 | — |
| 2026-07-10 | 132.14 | 132.27 | 125.77 | 126.79 | — |
| 2026-07-09 | 127.87 | 129.19 | 124.81 | 129.04 | — |
| 2026-07-08 | 129.63 | 132.39 | 126.72 | 132.22 | — |
| 2026-07-07 | 133.73 | 138.9 | 131.46 | 134.37 | — |
| 2026-07-06 | 127.14 | 134.07 | 126.76 | 132.54 | — |
| 2026-07-02 | 128.82 | 132.88 | 128.29 | 129.3 | — |
| 2026-07-01 | 120.28 | 128.25 | 119.35 | 125.73 | — |
| 2026-06-30 | 114.91 | 118.7 | 114.57 | 116.67 | — |
| 2026-06-29 | 116.23 | 119.08 | 114.71 | 115.7 | — |
| 2026-06-26 | 109.04 | 114.08 | 108.47 | 112.93 | — |
| 2026-06-25 | 111.43 | 112.14 | 106.38 | 107.27 | — |
| 2026-06-24 | 114.05 | 118 | 112.25 | 113.5 | — |
| 2026-06-23 | 120.11 | 120.94 | 116.18 | 116.7 | — |
| 2026-06-22 | 125.74 | 128.87 | 119.2 | 119.5 | — |
| 2026-06-18 | 130.95 | 131.41 | 125.01 | 128.47 | — |
| 2026-06-17 | 131.85 | 136.1 | 129.92 | 130.63 | — |
| 2026-06-16 | 134.51 | 134.51 | 129.62 | 133.25 | — |
| 2026-06-15 | 129.99 | 134.98 | 129.7 | 134.71 | — |
| 2026-06-12 | 130.91 | 131.09 | 126.65 | 127.99 | — |
| 2026-06-11 | 128.79 | 131.52 | 127.18 | 131.08 | — |
| 2026-06-10 | 129.32 | 133.18 | 128.8 | 130.21 | — |
| 2026-06-09 | 134.85 | 136.99 | 127.35 | 132.07 | — |
| 2026-06-05 | 140.25 | 141.97 | 134.02 | 135.53 | — |
| 2026-06-04 | 145.63 | 146.37 | 140.27 | 141.7 | — |
| 2026-06-03 | 149.7 | 151.68 | 141.25 | 142.2 | — |
| 2026-06-02 | 156.87 | 159.52 | 149.8 | 152.17 | — |
| 2026-06-01 | 159.98 | 163.69 | 155.88 | 160.65 | — |
| 2026-05-29 | 147.82 | 157.78 | 145.79 | 156.54 | — |
| 2026-05-28 | 133.16 | 143.41 | 133 | 143.34 | — |
| 2026-05-27 | 133.29 | 135.73 | 131.63 | 132.51 | — |
| 2026-05-22 | 137.43 | 139.02 | 134.3 | 136.88 | — |
| 2026-05-21 | 135.8 | 138.55 | 135.42 | 137.41 | — |
| 2026-05-20 | 134.15 | 137.24 | 132.42 | 137.15 | — |
| 2026-05-19 | 135.21 | 137.46 | 133.6 | 135.26 | — |
| 2026-05-18 | 132.51 | 135.93 | 131.33 | 135.14 | — |
| 2026-05-15 | 132.8 | 135.64 | 132.29 | 133.99 | — |
| 2026-05-14 | 129.69 | 134.48 | 129.46 | 133.73 | — |
| 2026-05-13 | 134.01 | 136.99 | 128.75 | 130.05 | — |
| 2026-05-12 | 136.6 | 137.42 | 133.46 | 136 | — |
| 2026-05-11 | 134.9 | 137.14 | 132.77 | 136.89 | — |
| 2026-05-08 | 135.87 | 137.88 | 133.03 | 137.8 | — |
| 2026-05-07 | 135.1 | 140.95 | 134.8 | 137.05 | — |
| 2026-05-06 | 133.57 | 135.7 | 131.15 | 133.79 | — |
| 2026-05-05 | 140.29 | 142.98 | 134.73 | 135.91 | — |
| 2026-05-04 | 147.84 | 149.62 | 145.23 | 146.03 | — |
| 2026-05-01 | 143.29 | 146.44 | 141.39 | 144.07 | — |
| 2026-04-30 | 138.48 | 140.2 | 136.65 | 139.11 | — |
| 2026-04-29 | 139.76 | 139.76 | 134.68 | 137.97 | — |
| 2026-04-28 | 142.29 | 143.85 | 140.42 | 141.18 | — |
| 2026-04-27 | 141.31 | 145.07 | 141.01 | 143.1 | — |
| 2026-04-24 | 142.9 | 143.32 | 138.93 | 143.09 | — |
| 2026-04-23 | 149.7 | 150.29 | 139.92 | 141.57 | — |
| 2026-04-22 | 148.36 | 152.68 | 147.42 | 152.62 | — |
| 2026-04-21 | 146.83 | 149.87 | 144 | 145.97 | — |
| 2026-04-20 | 144.99 | 147.2 | 143.83 | 145.89 | — |
| 2026-04-17 | 145.32 | 148.28 | 143.3 | 146.39 | — |
| 2026-04-16 | 144.29 | 144.78 | 139.53 | 142.76 | — |
| 2026-04-15 | 136.79 | 142.58 | 134.93 | 142.15 | — |