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
Shares of the defense technology stock popped 3%. The stock tumbled more than 11% amid the selloff in artificial intelligence-focused names last week.
...
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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Jan 7 | 181.68 | 179.8 |
187.28
|
177.66
|
45.3M | 1.10% | |||
| Jan 6 | 179.71 | 175.76 |
180.19
|
174.77
|
34.8M | 3.26% | |||
| Jan 5 | 174.04 | 174.88 |
175.82
|
171.79
|
39.5M | 3.68% | |||
| Jan 2 | 167.86 | 181.3 |
181.35
|
166.35
|
60.6M | -5.56% | |||
| Dec 31, 2025 | 177.75 | 181.13 |
181.53
|
177.25
|
23.0M | -1.71% | |||
| Dec 30, 2025 | 180.84 | 184.35 |
184.73
|
180.7
|
23.3M | -1.81% | |||
| Dec 29, 2025 | 184.18 | 186.85 |
187.2
|
183.64
|
28.2M | -2.4% | |||
| Dec 26, 2025 | 188.71 | 195.01 |
196.35
|
188.62
|
26.3M | -2.81% | |||
| Dec 25, 2025 | 194.17 | 193.16 |
194.17
|
194.17
|
11.7M | 0% | |||
| Dec 24, 2025 | 194.17 | 193.16 |
195.17
|
192.83
|
11.7M | 0.02% | |||
| Dec 23, 2025 | 194.13 | 192.82 |
195.37
|
191.74
|
24.0M | 0.08% | |||
| Dec 22, 2025 | 193.98 | 195.04 |
198.88
|
192.43
|
36.7M | 0.31% | |||
| Dec 19, 2025 | 193.38 | 186.74 |
195
|
186.73
|
76.9M | 4.14% | |||
| Dec 18, 2025 | 185.69 | 181.51 |
187.33
|
181.51
|
40.2M | 4.74% | |||
| Dec 17, 2025 | 177.29 | 187.71 |
187.75
|
176.5
|
50.4M | -5.57% | |||
| Dec 16, 2025 | 187.75 | 181.65 |
188.5
|
181.14
|
42.1M | 2.46% | |||
| Dec 15, 2025 | 183.25 | 185.08 |
187.78
|
180.03
|
32.8M | -0.17% | |||
| Dec 12, 2025 | 183.57 | 185.81 |
186.52
|
177.67
|
42.4M | -2.12% | |||
| Dec 11, 2025 | 187.54 | 184.8 |
188.05
|
180.21
|
36.8M | -0.2% | |||
| Dec 10, 2025 | 187.91 | 184.95 |
190.39
|
182.75
|
59.4M | 3.34% | |||
| Dec 9, 2025 | 181.84 | 180.97 |
182.85
|
180.38
|
18.9M | 0.19% | |||
| Dec 8, 2025 | 181.49 | 182.21 |
183.88
|
179.54
|
30.5M | -0.15% | |||
| Dec 5, 2025 | 181.76 | 178.23 |
182.15
|
177.16
|
32.1M | 2.16% | |||
| Dec 4, 2025 | 177.92 | 176.37 |
178.44
|
174.43
|
29.2M | 1.04% | |||
| Dec 3, 2025 | 176.08 | 170.14 |
177.91
|
168.83
|
30.5M | 3.16% | |||
| Dec 2, 2025 | 170.69 | 169.59 |
175.75
|
169.59
|
35.4M | 1.91% | |||
| Dec 1, 2025 | 167.49 | 165 |
169.1
|
163.12
|
27.8M | -0.57% | |||
| Nov 28, 2025 | 168.45 | 167.76 |
168.8
|
165.88
|
17.2M | 1.62% | |||
| Nov 26, 2025 | 165.77 | 166.85 |
168.34
|
163.88
|
34.6M | 1.36% | |||
| Nov 25, 2025 | 163.55 | 160.07 |
164.65
|
156.55
|
36.5M | 0.80% | |||
| Nov 24, 2025 | 162.25 | 157.47 |
165.17
|
157
|
57.9M | 4.78% | |||
| Nov 21, 2025 | 154.85 | 156.01 |
158.11
|
147.56
|
71.3M | -0.57% | |||
| Nov 20, 2025 | 155.74 | 172.07 |
174.57
|
154.4
|
78.4M | -5.85% | |||
| Nov 19, 2025 | 165.42 | 167.8 |
169.6
|
162.42
|
46.1M | -1.14% | |||
| Nov 18, 2025 | 167.33 | 168.37 |
172.83
|
165.5
|
53.7M | -2.29% | |||
| Nov 17, 2025 | 171.25 | 170.53 |
174.24
|
167.68
|
50.3M | -1.59% | |||
| Nov 14, 2025 | 174.01 | 166.98 |
177.29
|
164.5
|
62.6M | 1.09% | |||
| Nov 13, 2025 | 172.14 | 181.71 |
182.7
|
170.73
|
63.2M | -6.53% | |||
| Nov 12, 2025 | 184.17 | 190.58 |
190.58
|
180.4
|
55.3M | -3.56% | |||
| Nov 11, 2025 | 190.96 | 190.34 |
192.93
|
187.13
|
49.8M | -1.37% | |||
| Nov 10, 2025 | 193.61 | 184.31 |
194.93
|
183.52
|
87.8M | 8.81% | |||
| Nov 7, 2025 | 177.93 | 173.15 |
178.7
|
168.91
|
74.0M | 1.65% | |||
| Nov 6, 2025 | 175.05 | 187.99 |
191.09
|
174.53
|
78.5M | -6.84% | |||
| Nov 5, 2025 | 187.9 | 189 |
190.32
|
181.21
|
76.1M | -1.49% | |||
| Nov 4, 2025 | 190.74 | 192.07 |
195.7
|
185.56
|
121M | -7.94% | |||
| Nov 3, 2025 | 207.18 | 205.04 |
207.52
|
201.82
|
81.0M | 3.35% | |||
| Oct 31, 2025 | 200.47 | 199.2 |
204.18
|
197.92
|
52.7M | 3.04% | |||
| Oct 30, 2025 | 194.55 | 198.43 |
199.67
|
194.12
|
43.5M | -2.14% | |||
| Oct 29, 2025 | 198.81 | 191.08 |
199.85
|
190.49
|
65.5M | 4.86% | |||
| Oct 28, 2025 | 189.6 | 189.48 |
191.78
|
186.78
|
38.2M | 0.22% | |||
| Oct 27, 2025 | 189.18 | 188.97 |
192.83
|
187.52
|
47.2M | 2.46% | |||
| Oct 24, 2025 | 184.63 | 182.88 |
186.17
|
182.85
|
34.8M | 2.30% | |||
| Oct 23, 2025 | 180.48 | 175.45 |
181.56
|
175.01
|
35.8M | 2.84% | |||
| Oct 22, 2025 | 175.49 | 181.93 |
182.21
|
169.42
|
58.3M | -3.32% | |||
| Oct 21, 2025 | 181.51 | 182.06 |
182.39
|
178.65
|
27.5M | -0.04% | |||
| Oct 20, 2025 | 181.59 | 179.49 |
183.09
|
177.44
|
32.0M | 1.93% | |||
| Oct 17, 2025 | 178.15 | 177.75 |
181.59
|
173.95
|
43.4M | 0.02% | |||
| Oct 16, 2025 | 178.12 | 181.78 |
184.82
|
176.45
|
42.9M | -0.84% | |||
| Oct 15, 2025 | 179.62 | 181.65 |
184.35
|
176.02
|
37.4M | -0.07% | |||
| Oct 14, 2025 | 179.74 | 176 |
182.34
|
170.82
|
49.3M | 0% | |||