PLTR - Palantir Technologies Inc.
157.16
4.490 2.857%
Share volume: 74,496,338
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$152.67
4.49
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $150.44 | $150.44 | $161.45 | $161.45 | $150.29 | $150.29 | $157.16 | $157.16 | 74,496,338 | $74,496,338.00 |
| 03-05-2026 | $152.94 | $152.94 | $156.38 | $156.38 | $149.61 | $149.61 | $152.67 | $152.67 | 50,714,514 | $50,714,514.00 |
| 03-04-2026 | $148.43 | $148.43 | $154.52 | $154.52 | $148.06 | $148.06 | $153.19 | $153.19 | 60,062,166 | $60,062,166.00 |
| 03-03-2026 | $142.10 | $142.10 | $147.50 | $147.50 | $138.20 | $138.20 | $147.22 | $147.22 | 67,460,192 | $67,460,192.00 |
| 03-02-2026 | $140.78 | $140.78 | $147.14 | $147.14 | $140.52 | $140.52 | $145.17 | $145.17 | 72,683,884 | $72,683,884.00 |
| 02-27-2026 | $134.07 | $134.07 | $138.10 | $138.10 | $133.98 | $133.98 | $137.19 | $137.19 | 59,412,395 | $59,412,395.00 |
| 02-26-2026 | $133.85 | $133.85 | $137.51 | $137.51 | $132.63 | $132.63 | $135.94 | $135.94 | 45,100,010 | $45,100,010.00 |
| 02-25-2026 | $130.61 | $130.61 | $136.09 | $136.09 | $129.18 | $129.18 | $134.19 | $134.19 | 53,078,287 | $53,078,287.00 |
| 02-24-2026 | $129.01 | $129.01 | $130.24 | $130.24 | $126.37 | $126.37 | $128.84 | $128.84 | 47,121,438 | $47,121,438.00 |
| 02-23-2026 | $132.04 | $132.04 | $132.04 | $132.04 | $127.39 | $127.39 | $130.60 | $130.60 | 52,512,157 | $52,512,157.00 |