PLTR - Palantir Technologies Inc.
145.97
0.080 0.055%
Share volume: 44,537,059
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$145.89
0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $146.81 | $146.81 | $149.87 | $149.87 | $144.00 | $144.00 | $145.97 | $145.97 | 44,537,059 | $44,537,059.00 |
| 04-20-2026 | $145.00 | $145.00 | $147.20 | $147.20 | $143.83 | $143.83 | $145.89 | $145.89 | 33,482,669 | $33,482,669.00 |
| 04-17-2026 | $145.32 | $145.32 | $148.28 | $148.28 | $143.30 | $143.30 | $146.39 | $146.39 | 50,657,587 | $50,657,587.00 |
| 04-16-2026 | $144.29 | $144.29 | $145.55 | $145.55 | $139.53 | $139.53 | $142.76 | $142.76 | 43,746,002 | $43,746,002.00 |
| 04-15-2026 | $136.79 | $136.79 | $142.58 | $142.58 | $134.93 | $134.93 | $142.15 | $142.15 | 48,389,446 | $48,389,446.00 |
| 04-14-2026 | $134.43 | $134.43 | $138.07 | $138.07 | $134.00 | $134.00 | $135.70 | $135.70 | 52,786,834 | $52,786,834.00 |
| 04-13-2026 | $130.23 | $130.23 | $134.42 | $134.42 | $129.15 | $129.15 | $132.37 | $132.37 | 65,772,822 | $65,772,822.00 |
| 04-10-2026 | $128.48 | $128.48 | $129.20 | $129.20 | $122.68 | $122.68 | $128.06 | $128.06 | 116,656,836 | $116,656,836.00 |
| 04-09-2026 | $139.40 | $139.40 | $139.54 | $139.54 | $128.47 | $128.47 | $130.49 | $130.49 | 92,361,443 | $92,361,443.00 |
| 04-08-2026 | $154.77 | $154.77 | $156.28 | $156.28 | $139.17 | $139.17 | $140.76 | $140.76 | 64,827,655 | $64,827,655.00 |