About
Profile
At Palantir, we build software that lets organizations integrate their data, their decisions, and their operations into one platform. Our software empowers entire organizations to answer complex questions quickly by bringing the right data to the people w
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
PLTR
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- 4 stocks to watch on Monday: PLTR, LLY, HD, AMZN
- Palantir taps Accenture Federal as preferred partner for U.S. government AI deployments
- Weekly gainers & losers in tech sector: Arista Networks leads, Palantir ends in red
- AI back in driver's seat
- Palantir signs deal with The Nuclear Company to use AI and boost nuclear construction
- Palantir's stock hits all-time high
- Top 10 S&P 500 performers year-to-date as the index nears record high
- Lockheed, Boeing tout possible roles in Trump’s $175B 'Golden Dome' missile shield
- Palantir, AMD lead tech sector gains, as broader market erases Friday's dip
- Top gainers & losers in tech sector this week: Oracle tops the chart, while Paycom lags
- Tech stocks follow broader market, down slightly after Israel strikes Iran
- Palantir CEO denies NYT report on data collection: report
- TeleTracking, Palantir partner to provide AI-powered healthcare solutions
- SA Roundtable: What are the robotics stocks to watch in 2025?
- Dan Ives Wedbush AI Revolution ETF’s 30 holdings ranked by SA analysts
- Voyager Technologies targets $319M IPO amid growth in space, defense
- SA Asks: What are the best tech ETFs right now?
- SA analyst downgrades: PLTR, PSTG, NTLA, ARWR
- Palantir climbs as government contracts, new opportunities mount
- Fannie Mae, Palantir start alliance to root out mortgage fraud
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 13.65 | 12.84 |
14.19
|
12.82
|
127M | 6.31% | ||||
| May 25, 2023 | 12.84 | 13.18 |
13.22
|
12.34
|
106M | 4.99% | ||||
| May 24, 2023 | 12.23 | 12.05 |
12.43
|
11.82
|
83.0M | -3.24% | ||||
| May 23, 2023 | 12.64 | 11.95 |
13.42
|
11.87
|
148M | 6.76% | ||||
| May 22, 2023 | 11.84 | 11.62 |
12.1
|
11.39
|
75.8M | 1.11% | ||||
| May 19, 2023 | 11.71 | 11.97 |
12.41
|
11.52
|
150M | -0.26% | ||||
| May 18, 2023 | 11.74 | 10.46 |
11.81
|
10.39
|
168M | 14.54% | ||||
| May 17, 2023 | 10.25 | 9.54 |
10.28
|
9.46
|
63.8M | 8.24% | ||||
| May 16, 2023 | 9.47 | 9.4 |
9.63
|
9.35
|
42.3M | -0.53% | ||||
| May 15, 2023 | 9.52 | 9.21 |
9.6
|
9.02
|
53.6M | 0.21% | ||||
| May 12, 2023 | 9.5 | 9.86 |
10.01
|
9.47
|
62.1M | -3.85% | ||||
| May 11, 2023 | 9.88 | 10.14 |
10.16
|
9.71
|
73.8M | -0.6% | ||||
| May 10, 2023 | 9.94 | 9.73 |
10.3
|
9.46
|
149M | 4.08% | ||||
| May 9, 2023 | 9.55 | 9.22 |
9.69
|
8.65
|
224M | 23.39% | ||||
| May 8, 2023 | 7.74 | 7.64 |
7.86
|
7.59
|
77.6M | 4.45% | ||||
| May 5, 2023 | 7.41 | 7.45 |
7.53
|
7.32
|
45.8M | 0.41% | ||||
| May 4, 2023 | 7.38 | 7.47 |
7.52
|
7.28
|
29.7M | -2.38% | ||||
| May 3, 2023 | 7.56 | 7.62 |
7.68
|
7.45
|
24.2M | -0.4% | ||||
| May 2, 2023 | 7.59 | 7.72 |
7.91
|
7.43
|
38.0M | -2.44% | ||||
| May 1, 2023 | 7.78 | 7.75 |
7.82
|
7.66
|
19.1M | 0.39% | ||||
| Apr 28, 2023 | 7.75 | 7.77 |
8
|
7.62
|
24.8M | -0.9% | ||||
| Apr 27, 2023 | 7.82 | 7.83 |
7.91
|
7.72
|
21.1M | 1.03% | ||||
| Apr 26, 2023 | 7.74 | 7.87 |
7.91
|
7.65
|
21.2M | 0% | ||||
| Apr 25, 2023 | 7.74 | 8 |
8.02
|
7.73
|
21.6M | -4.44% | ||||
| Apr 24, 2023 | 8.1 | 8.16 |
8.25
|
7.94
|
20.4M | -0.98% | ||||
| Apr 21, 2023 | 8.18 | 8.12 |
8.22
|
8.09
|
14.9M | 0.37% | ||||
| Apr 20, 2023 | 8.15 | 8.29 |
8.5
|
8.13
|
23.3M | -4% | ||||
| Apr 19, 2023 | 8.49 | 8.58 |
8.66
|
8.48
|
18.0M | -2.75% | ||||
| Apr 18, 2023 | 8.73 | 8.93 |
9.02
|
8.72
|
21.0M | -0.8% | ||||
| Apr 17, 2023 | 8.8 | 8.81 |
9.04
|
8.78
|
25.8M | -0.11% | ||||
| Apr 14, 2023 | 8.81 | 8.53 |
8.91
|
8.47
|
42.4M | 2.68% | ||||
| Apr 13, 2023 | 8.58 | 8.5 |
8.7
|
8.43
|
27.9M | 3% | ||||
| Apr 12, 2023 | 8.33 | 8.75 |
8.77
|
8.3
|
28.8M | -3.25% | ||||
| Apr 11, 2023 | 8.61 | 8.35 |
8.79
|
8.34
|
35.4M | 2.62% | ||||
| Apr 10, 2023 | 8.39 | 8 |
8.44
|
7.9
|
28.8M | 3.71% | ||||
| Apr 6, 2023 | 8.09 | 7.88 |
8.14
|
7.79
|
23.5M | 1.38% | ||||
| Apr 5, 2023 | 7.98 | 8.63 |
8.65
|
7.84
|
54.7M | -4.43% | ||||
| Apr 4, 2023 | 8.35 | 8.53 |
8.54
|
8.23
|
23.9M | -0.36% | ||||
| Apr 3, 2023 | 8.38 | 8.37 |
8.53
|
8.21
|
22.4M | -0.83% | ||||
| Mar 31, 2023 | 8.45 | 8.12 |
8.48
|
8.09
|
26.2M | 3.68% | ||||
| Mar 30, 2023 | 8.15 | 8.33 |
8.38
|
8.05
|
20.9M | -0.85% | ||||
| Mar 29, 2023 | 8.22 | 8.09 |
8.25
|
8.05
|
15.3M | 2.75% | ||||
| Mar 28, 2023 | 8 | 8.06 |
8.12
|
7.97
|
14.8M | -0.5% | ||||
| Mar 27, 2023 | 8.04 | 8.15 |
8.32
|
7.94
|
20.6M | -1.95% | ||||
| Mar 24, 2023 | 8.2 | 8.29 |
8.35
|
8.06
|
17.9M | -1.56% | ||||
| Mar 23, 2023 | 8.33 | 8.32 |
8.56
|
8.16
|
22.6M | 1.46% | ||||
| Mar 22, 2023 | 8.21 | 8.44 |
8.62
|
8.2
|
34.0M | -2.84% | ||||
| Mar 21, 2023 | 8.45 | 8.2 |
8.51
|
8.17
|
27.0M | 4.58% | ||||
| Mar 20, 2023 | 8.08 | 7.76 |
8.1
|
7.72
|
25.3M | 2.54% | ||||
| Mar 17, 2023 | 7.88 | 7.93 |
8.03
|
7.84
|
20.9M | -1.25% | ||||
| Mar 16, 2023 | 7.98 | 8.01 |
8.08
|
7.86
|
20.3M | 1.01% | ||||
| Mar 15, 2023 | 7.9 | 7.81 |
7.99
|
7.7
|
27.5M | 0.13% | ||||
| Mar 14, 2023 | 7.89 | 8.05 |
8.14
|
7.78
|
33.4M | 0.25% | ||||
| Mar 13, 2023 | 7.87 | 7.29 |
8.15
|
7.19
|
63.2M | 7.07% | ||||
| Mar 10, 2023 | 7.35 | 7.59 |
7.68
|
7.28
|
42.0M | -4.42% | ||||
| Mar 9, 2023 | 7.69 | 8.07 |
8.26
|
7.68
|
28.6M | -5.41% | ||||
| Mar 8, 2023 | 8.13 | 8.36 |
8.58
|
8.06
|
38.7M | -1.81% | ||||
| Mar 7, 2023 | 8.28 | 8.27 |
8.43
|
8.19
|
26.8M | 0% | ||||
| Mar 6, 2023 | 8.28 | 8.34 |
8.45
|
8.2
|
28.3M | -0.6% | ||||
| Mar 3, 2023 | 8.33 | 8 |
8.5
|
8
|
43.0M | 0% | ||||