Daily trading records

Palantir Technologies Historical Stock Prices by Trading Day

Palantir Technologies daily open, high, low, close, volume and prior-session pr…

Direct answer

Review 60 recent trading days for Palantir Technologies.

The verified trading-day record runs from June 10, 2026 through September 3, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Palantir Technologies email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Palantir Technologies's price trend and period performance.

The chart connects verified session closes from June 9, 2026 through September 3, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.83%

From the August 27, 2026 close of $185.93 to $182.53 on September 3, 2026.

20-session performance

+17.07%

From the August 6, 2026 close of $155.92 to $182.53 on September 3, 2026.

60-session performance

+38.21%

From the June 9, 2026 close of $132.07 to $182.53 on September 3, 2026.

Palantir Technologies Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$172.50$185.83$171.91$182.5338,112,457+$13.07 (+7.71%)
$176.99$177.57$165.71$169.4639,873,748-$10.46 (-5.81%)
$182.98$186.55$179.75$179.9224,567,190-$6.46 (-3.47%)
$184.495$187.94$183.79$186.3825,941,185+$0.09 (+0.05%)
$184.95$188.37$184.38$186.2925,060,206+$0.36 (+0.19%)
$178.75$186.86$178.01$185.9340,739,284+$8.43 (+4.75%)
$170.60$178.49$168.90$177.5027,924,166+$4.77 (+2.76%)
$176.63$179.87$172.2004$172.7324,558,542-$3.16 (-1.80%)
$177.39$178.75$171.31$175.8935,115,472-$4.05 (-2.25%)
$173.98$182.44$172.55$179.9441,076,203+$5.98 (+3.44%)
$175.88$176.46$172.03$173.9627,018,414-$1.23 (-0.70%)
$172.61$176.82$169.7705$175.1936,132,642+$3.65 (+2.13%)
$171.97$174.98$170.61$171.5428,082,068-$1.01 (-0.59%)
$174.06$176.275$172.3013$172.5524,590,890-$1.49 (-0.86%)
$179.48$180.18$173.80$174.0424,065,840-$4.97 (-2.78%)
$173.40$179.91$172.3301$179.0136,511,163+$7.97 (+4.66%)
$174.07$175.09$168.34$171.0435,220,300-$3.90 (-2.23%)
$174.18$177.94$172.72$174.9443,162,455-$0.29 (-0.17%)
$171.01$179.60$170.87$175.2357,402,657+$3.22 (+1.87%)
$160.07$172.41$159.96$172.0177,579,878+$16.09 (+10.32%)
$155.87$158.00$152.70$155.9241,751,359-$2.51 (-1.58%)
$162.00$166.08$158.25$158.4363,515,884-$4.23 (-2.60%)
$145.145$164.52$143.28$162.66175,034,726+$37.01 (+29.45%)
$126.70$126.965$123.6567$125.6577,282,504+$2.59 (+2.10%)
$122.29$123.39$119.62$123.0629,085,068+$0.80 (+0.65%)
$121.14$123.6699$120.27$122.2627,801,632-$0.74 (-0.60%)
$124.00$127.28$122.45$123.0027,207,863-$0.53 (-0.43%)
$125.84$127.19$117.89$123.5343,597,311-$8.00 (-6.08%)
$126.155$132.41$125.31$131.5336,708,203+$8.61 (+7.00%)
$125.165$125.31$122.02$122.9221,177,012-$0.45 (-0.36%)
$125.935$126.40$120.73$123.3729,757,895-$1.20 (-0.96%)
$132.22$132.345$123.45$124.5738,588,275-$8.09 (-6.10%)
$133.83$134.68$131.225$132.6623,161,771-$2.19 (-1.62%)
$131.88$136.62$131.82$134.8530,571,324+$2.47 (+1.87%)
$131.785$134.7698$129.05$132.3831,875,064-$2.06 (-1.53%)
$133.08$136.21$128.68$134.4428,951,325+$0.68 (+0.51%)
$134.34$136.88$132.88$133.7626,064,500+$0.04 (+0.03%)
$123.61$135.7899$122.64$133.7249,210,784+$3.68 (+2.83%)
$127.295$130.72$126.195$130.0439,786,463+$3.25 (+2.56%)
$132.14$132.28$125.77$126.7931,162,760-$2.25 (-1.74%)
$127.72$129.19$124.81$129.0435,286,055-$3.18 (-2.41%)
$129.49$132.39$126.71$132.2240,587,821-$2.15 (-1.60%)
$133.73$138.90$131.46$134.3752,570,388+$1.83 (+1.38%)
$127.24$134.0693$126.64$132.5437,360,074+$3.24 (+2.51%)
$128.99$132.88$127.95$129.3060,789,443+$3.57 (+2.84%)
$120.05$128.25$119.35$125.7358,562,283+$9.06 (+7.77%)
$114.95$118.70$114.57$116.6738,069,686+$0.97 (+0.84%)
$116.23$119.08$114.70$115.7045,017,376+$2.77 (+2.45%)
$109.04$114.0799$108.47$112.9361,360,497+$5.66 (+5.28%)
$111.38$112.15$106.37$107.2761,840,143-$6.23 (-5.49%)
$114.12$118.00$112.25$113.5046,514,586-$3.20 (-2.74%)
$120.15$120.94$116.18$116.7044,661,866-$2.80 (-2.34%)
$125.74$128.87$119.20$119.5056,924,494-$8.97 (-6.98%)
$130.84$131.43$125.01$128.4755,337,988-$2.16 (-1.65%)
$131.76$136.10$129.92$130.6332,290,785-$2.62 (-1.97%)
$134.59$134.59$129.62$133.2530,409,933-$1.46 (-1.08%)
$130.02$134.98$129.70$134.7141,748,206+$6.72 (+5.25%)
$130.915$131.09$126.65$127.9935,473,589-$3.09 (-2.36%)
$128.78$131.52$127.17$131.0827,554,474+$0.87 (+0.67%)
$129.325$133.185$128.80$130.2130,612,640-$1.86 (-1.41%)

Verified data

Trading days shown
60
Coverage start
June 10, 2026
Coverage end
September 3, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Palantir Technologies company profile.Review Palantir Technologies valuation and profitability metrics.Review Palantir Technologies analyst price targets.

Read the frequently asked questions.

What is Palantir Technologies's latest verified closing price?

Palantir Technologies closed at $182.53 on September 3, 2026.

What period does Palantir Technologies's price history cover?

The page shows 60 verified sessions from June 10, 2026 through September 3, 2026.

What data is included in Palantir Technologies's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Palantir Technologies's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Palantir Technologies's daily prices?

Daily aggregate prices are provided by Polygon.