Palantir Technologies Stock Price History
NASDAQ: PLTRTechnologyComputer Software: Prepackaged SoftwareUSD
209.05+10.27 (+5.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLTR price history at a glance
The price history for Palantir Technologies (PLTR) on this page begins on September 28, 2020, when the stock closed at $9.20; it most recently closed at $209.05 on October 5, 2026. The highest price in this record is $209.30, reached on October 5, 2026, and the stock is trading near that level today. Across the 5 complete calendar years in the table, PLTR finished higher in 3 and lower in 2. Its best year was 2024 (+365.3%) and its worst was 2022 (-64.7%).
Over roughly 6 years the share price changed +2172.3%, a 68.0% compound annual price return (excluding dividends). In the last 12 months alone, PLTR has gained 12.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $209.30
- Date of high
- Oct 5, 2026
- Low since 2020
- $5.92
- Date of low
- Dec 26, 2022
- 52-week high
- $209.58
- 52-week low
- $106.37
- Last close
- $209.05
PLTR returns
1 week
+10.75%
1 month
+23.31%
3 months
+64.88%
6 months
+63.24%
Year to date
+17.61%
1 year
+12.71%
3 years
+1045.05%
5 years
+728.25%
PLTR price return, excluding dividends.
PLTR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 209.05 | +24.54% |
| 2025 | 167.86 | +110.11% |
| 2024 | 79.89 | +365.29% |
| 2023 | 17.17 | +167.45% |
| 2022 | 6.42 | -64.74% |
| 2021 | 18.21 | -22.68% |
| 2020* | 23.55 | +155.98% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
PLTR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 201.06 | 209.30 | 198.30 | 209.05 | +5.17% | |
| 199.00 | 204.44 | 195.65 | 198.78 | +2.40% | |
| 192.70 | 194.70 | 190.11 | 194.12 | +1.07% | |
| 191.05 | 194.56 | 190.22 | 192.07 | +1.41% | |
| 189.45 | 192.69 | 187.63 | 189.40 | +0.34% | |
| 193.03 | 194.78 | 188.26 | 188.75 | -0.68% | |
| 190.09 | 191.80 | 186.60 | 190.04 | +1.60% | |
| 187.91 | 190.99 | 187.00 | 187.05 | +0.04% | |
| 187.34 | 188.63 | 184.81 | 186.97 | -0.27% | |
| 186.23 | 190.25 | 185.62 | 187.48 | -1.15% | |
| 192.71 | 194.21 | 189.35 | 189.67 | -1.52% | |
| 189.20 | 194.68 | 188.24 | 192.59 | +0.42% | |
| 186.29 | 193.79 | 182.94 | 191.79 | +3.68% | |
| 185.13 | 185.54 | 182.03 | 184.99 | +1.04% | |
| 178.73 | 183.38 | 176.76 | 183.09 | +3.07% | |
| 177.18 | 177.75 | 172.00 | 177.64 | +0.79% | |
| 175.95 | 177.88 | 172.61 | 176.24 | +1.09% | |
| 170.39 | 174.77 | 168.96 | 174.34 | +1.03% | |
| 170.50 | 176.59 | 169.45 | 172.56 | -0.43% | |
| 169.70 | 174.36 | 166.42 | 173.31 | +3.64% | |
| 168.10 | 168.61 | 165.40 | 167.23 | +0.83% | |
| 167.35 | 169.00 | 164.55 | 165.86 | -2.16% | |
| 171.47 | 171.86 | 168.61 | 169.53 | -0.45% | |
| 173.60 | 175.82 | 170.00 | 170.30 | -2.31% | |
| 180.01 | 182.19 | 173.67 | 174.33 | -4.49% | |
| 172.50 | 185.83 | 171.91 | 182.53 | +7.71% | |
| 176.99 | 177.57 | 165.71 | 169.46 | -5.81% | |
| 182.98 | 186.55 | 179.75 | 179.92 | -3.47% | |
| 184.50 | 187.94 | 183.79 | 186.38 | +0.05% | |
| 184.95 | 188.37 | 184.38 | 186.29 | +0.19% | |
| 178.75 | 186.86 | 178.01 | 185.93 | +4.75% | |
| 170.60 | 178.49 | 168.90 | 177.50 | +2.76% | |
| 176.63 | 179.87 | 172.20 | 172.73 | -1.80% | |
| 177.39 | 178.75 | 171.31 | 175.89 | -2.25% | |
| 173.98 | 182.44 | 172.55 | 179.94 | +3.44% | |
| 175.88 | 176.46 | 172.03 | 173.96 | -0.70% | |
| 172.61 | 176.82 | 169.77 | 175.19 | +2.13% | |
| 171.97 | 174.98 | 170.61 | 171.54 | -0.59% | |
| 174.06 | 176.28 | 172.30 | 172.55 | -0.86% | |
| 179.48 | 180.18 | 173.80 | 174.04 | -2.78% | |
| 173.40 | 179.91 | 172.33 | 179.01 | +4.66% | |
| 174.07 | 175.09 | 168.34 | 171.04 | -2.23% | |
| 174.18 | 177.94 | 172.72 | 174.94 | -0.17% | |
| 171.01 | 179.60 | 170.87 | 175.23 | +1.87% | |
| 160.07 | 172.41 | 159.96 | 172.01 | +10.32% | |
| 155.87 | 158.00 | 152.70 | 155.92 | -1.58% | |
| 162.00 | 166.08 | 158.25 | 158.43 | -2.60% | |
| 145.15 | 164.52 | 143.28 | 162.66 | +29.45% | |
| 126.70 | 126.97 | 123.66 | 125.65 | +2.10% | |
| 122.29 | 123.39 | 119.62 | 123.06 | +0.65% | |
| 121.14 | 123.67 | 120.27 | 122.26 | -0.60% | |
| 124.00 | 127.28 | 122.45 | 123.00 | -0.43% | |
| 125.84 | 127.19 | 117.89 | 123.53 | -6.08% | |
| 126.16 | 132.41 | 125.31 | 131.53 | +7.00% | |
| 125.17 | 125.31 | 122.02 | 122.92 | -0.36% | |
| 125.94 | 126.40 | 120.73 | 123.37 | -0.96% | |
| 132.22 | 132.35 | 123.45 | 124.57 | -6.10% | |
| 133.83 | 134.68 | 131.23 | 132.66 | -1.62% | |
| 131.88 | 136.62 | 131.82 | 134.85 | +1.87% | |
| 131.79 | 134.77 | 129.05 | 132.38 | -1.53% | |
| 133.08 | 136.21 | 128.68 | 134.44 | +0.51% | |
| 134.34 | 136.88 | 132.88 | 133.76 | +0.03% | |
| 123.61 | 135.79 | 122.64 | 133.72 | +2.83% | |
| 127.30 | 130.72 | 126.20 | 130.04 | +2.56% | |
| 132.14 | 132.28 | 125.77 | 126.79 | -1.74% | |
| 127.72 | 129.19 | 124.81 | 129.04 | -2.41% | |
| 129.49 | 132.39 | 126.71 | 132.22 | -1.60% | |
| 133.73 | 138.90 | 131.46 | 134.37 | +1.38% | |
| 127.24 | 134.07 | 126.64 | 132.54 | +2.51% | |
| 128.99 | 132.88 | 127.95 | 129.30 | +2.84% | |
| 120.05 | 128.25 | 119.35 | 125.73 | +7.77% | |
| 114.95 | 118.70 | 114.57 | 116.67 | +0.84% | |
| 116.23 | 119.08 | 114.70 | 115.70 | +2.45% | |
| 109.04 | 114.08 | 108.47 | 112.93 | +5.28% | |
| 111.38 | 112.15 | 106.37 | 107.27 | -5.49% | |
| 114.12 | 118.00 | 112.25 | 113.50 | -2.74% | |
| 120.15 | 120.94 | 116.18 | 116.70 | -2.34% | |
| 125.74 | 128.87 | 119.20 | 119.50 | -6.98% | |
| 130.84 | 131.43 | 125.01 | 128.47 | -1.65% | |
| 131.76 | 136.10 | 129.92 | 130.63 | -1.97% | |
| 134.59 | 134.59 | 129.62 | 133.25 | -1.08% | |
| 130.02 | 134.98 | 129.70 | 134.71 | +5.25% | |
| 130.92 | 131.09 | 126.65 | 127.99 | -2.36% | |
| 128.78 | 131.52 | 127.17 | 131.08 | +0.67% | |
| 129.33 | 133.19 | 128.80 | 130.21 | -1.41% | |
| 134.87 | 136.99 | 127.35 | 132.07 | -3.22% | |
| 135.68 | 137.76 | 135.28 | 136.47 | +0.69% | |
| 140.33 | 141.97 | 134.03 | 135.53 | -4.35% | |
| 145.46 | 146.37 | 140.27 | 141.70 | -0.35% | |
| 149.70 | 151.68 | 141.25 | 142.20 | -6.55% | |
| 156.69 | 159.55 | 149.80 | 152.17 | -5.28% | |
| 159.98 | 163.70 | 155.88 | 160.65 | +2.63% | |
| 147.83 | 157.78 | 145.79 | 156.54 | +9.21% | |
| 133.16 | 145.00 | 133.00 | 143.34 | +8.17% | |
| 133.30 | 135.73 | 131.63 | 132.51 | -2.99% | |
| 136.16 | 138.68 | 133.30 | 136.60 | -0.20% | |
| 137.43 | 139.02 | 134.30 | 136.88 | -0.39% | |
| 135.80 | 138.55 | 135.42 | 137.42 | +0.19% | |
| 134.15 | 137.24 | 132.42 | 137.15 | +1.40% | |
| 135.17 | 137.47 | 133.60 | 135.26 | +0.09% | |
| 132.50 | 135.94 | 131.33 | 135.14 | +0.86% | |
| 132.80 | 135.64 | 132.29 | 133.99 | +0.19% | |
| 129.65 | 134.48 | 129.45 | 133.73 | +2.83% | |
| 134.01 | 136.99 | 128.75 | 130.05 | -4.37% | |
| 136.60 | 137.43 | 133.46 | 136.00 | -0.65% | |
| 134.91 | 137.14 | 132.77 | 136.89 | -0.66% | |
| 135.87 | 137.88 | 133.02 | 137.80 | +0.55% | |
| 135.10 | 140.95 | 134.78 | 137.05 | +2.44% | |
| 133.71 | 135.70 | 131.15 | 133.79 | -1.56% | |
| 140.30 | 142.98 | 134.72 | 135.91 | -6.93% | |
| 147.75 | 149.64 | 145.23 | 146.03 | +1.36% | |
| 143.25 | 146.44 | 141.39 | 144.07 | +3.57% | |
| 138.48 | 140.20 | 136.65 | 139.11 | +0.83% | |
| 139.76 | 139.76 | 134.68 | 137.97 | -2.27% | |
| 142.30 | 143.85 | 140.42 | 141.18 | -1.34% | |
| 141.25 | 145.07 | 141.01 | 143.10 | +0.01% | |
| 142.96 | 143.33 | 138.93 | 143.09 | +1.07% | |
| 149.70 | 150.29 | 139.92 | 141.57 | -7.24% | |
| 148.36 | 152.68 | 147.41 | 152.62 | +4.56% | |
| 146.81 | 149.87 | 144.00 | 145.97 | +0.05% | |
| 145.00 | 147.20 | 143.83 | 145.89 | -0.34% | |
| 145.32 | 148.28 | 143.30 | 146.39 | +2.54% | |
| 144.29 | 145.55 | 139.53 | 142.76 | +0.43% | |
| 136.79 | 142.58 | 134.93 | 142.15 | +4.75% | |
| 134.43 | 138.07 | 134.00 | 135.70 | +2.52% | |
| 130.23 | 134.42 | 129.15 | 132.37 | +3.37% | |
| 128.48 | 129.20 | 122.68 | 128.06 | -1.86% | |
| 139.40 | 139.54 | 128.47 | 130.49 | -7.30% | |
| 154.77 | 156.28 | 139.17 | 140.76 | -6.20% | |
| 146.88 | 150.27 | 144.45 | 150.07 | +1.45% | |
| 148.36 | 150.61 | 146.63 | 147.93 | -0.36% | |
| 143.49 | 148.51 | 137.99 | 148.46 | +1.34% | |
| 147.00 | 148.30 | 144.47 | 146.49 | +0.14% | |
| 140.02 | 147.86 | 138.97 | 146.28 | +6.35% | |
| 143.27 | 144.12 | 136.30 | 137.55 | -3.85% | |
| 145.88 | 145.96 | 141.56 | 143.06 | -3.05% | |
| 153.06 | 153.12 | 147.25 | 147.56 | -4.78% | |
| 157.42 | 160.27 | 154.86 | 154.96 | +0.12% | |
| 160.07 | 162.40 | 151.64 | 154.78 | -3.77% | |
| 153.24 | 161.08 | 153.24 | 160.84 | +6.74% | |
| 155.20 | 156.65 | 149.09 | 150.68 | -3.21% | |
| 153.10 | 156.15 | 150.50 | 155.68 | +1.90% | |
| 154.95 | 156.69 | 152.61 | 152.77 | -1.49% | |
| 152.41 | 156.75 | 152.12 | 155.08 | +1.55% | |
| 152.45 | 153.86 | 151.17 | 152.72 | +1.17% | |
| 153.30 | 154.56 | 148.58 | 150.95 | -1.66% | |
| 153.01 | 155.88 | 150.98 | 153.50 | +1.25% | |
| 151.38 | 153.17 | 149.33 | 151.60 | +0.30% | |
| 155.99 | 156.66 | 150.14 | 151.14 | -3.38% | |
| 155.69 | 158.44 | 152.97 | 156.43 | -0.46% | |
| 150.44 | 161.45 | 150.29 | 157.16 | +2.94% | |
| 152.94 | 156.38 | 149.61 | 152.67 | -0.34% | |
| 148.43 | 154.52 | 148.06 | 153.19 | +4.06% | |
| 142.10 | 147.50 | 138.20 | 147.22 | +1.41% | |
| 140.78 | 147.14 | 140.52 | 145.17 | +5.82% | |
| 134.07 | 138.10 | 133.98 | 137.19 | +0.92% | |
| 133.85 | 137.51 | 132.63 | 135.94 | +1.30% | |
| 130.61 | 136.09 | 129.18 | 134.19 | +4.15% | |
| 129.01 | 130.24 | 126.37 | 128.84 | -1.35% | |
| 132.04 | 132.04 | 127.39 | 130.60 | -3.43% | |
| 132.37 | 136.21 | 131.17 | 135.24 | +0.26% | |
| 132.31 | 136.16 | 131.01 | 134.89 | -0.36% | |
| 135.89 | 140.96 | 134.87 | 135.38 | +1.77% | |
| 128.90 | 134.32 | 127.29 | 133.02 | +1.23% | |
| 127.90 | 133.56 | 126.23 | 131.41 | +1.77% | |
| 135.36 | 135.89 | 126.56 | 129.13 | -4.83% | |
| 139.03 | 139.25 | 132.95 | 135.68 | -2.75% | |
| 144.97 | 145.56 | 137.77 | 139.51 | -2.38% | |
| 136.58 | 145.87 | 134.78 | 142.91 | +5.16% | |
| 135.33 | 137.69 | 132.35 | 135.90 | +4.53% | |
| 136.82 | 137.98 | 128.32 | 130.01 | -6.83% | |
| 155.41 | 155.85 | 135.68 | 139.54 | -11.62% | |
| 165.05 | 165.08 | 153.12 | 157.88 | +6.85% | |
| 150.94 | 151.40 | 146.65 | 147.76 | +0.80% | |
| 150.05 | 151.00 | 145.14 | 146.59 | -3.47% | |
| 157.63 | 157.63 | 147.12 | 151.86 | -3.49% | |
| 164.40 | 165.05 | 157.24 | 157.35 | -5.04% | |
| 167.48 | 169.44 | 164.69 | 165.70 | -1.06% | |
| 168.21 | 170.59 | 167.33 | 167.47 | -1.26% | |
| 167.27 | 172.00 | 166.30 | 169.60 | +2.23% | |
| 168.93 | 169.00 | 164.95 | 165.90 | +0.34% | |
| 168.40 | 169.49 | 161.11 | 165.33 | -1.90% | |
| 167.63 | 171.97 | 166.24 | 168.53 | -1.42% | |
| 179.36 | 182.43 | 170.01 | 170.96 | -3.45% | |
| 178.71 | 180.60 | 176.53 | 177.07 | -0.75% | |
| 178.13 | 181.60 | 173.95 | 178.40 | -0.31% | |
| 178.88 | 181.10 | 176.14 | 178.96 | -0.25% | |
| 177.69 | 182.50 | 176.34 | 179.41 | +1.08% | |
| 177.02 | 178.72 | 174.75 | 177.49 | +0.36% | |
| 185.62 | 185.66 | 174.37 | 176.86 | -2.65% | |
| 179.80 | 187.28 | 177.66 | 181.68 | +1.10% | |
| 175.76 | 180.19 | 174.77 | 179.71 | +3.26% | |
| 174.88 | 175.82 | 171.79 | 174.04 | +3.68% | |
| 181.30 | 181.35 | 166.35 | 167.86 | -5.56% | |
| 181.13 | 181.53 | 177.25 | 177.75 | -1.71% | |
| 184.35 | 184.73 | 180.70 | 180.84 | -1.81% | |
| 186.85 | 187.20 | 183.64 | 184.18 | -2.40% | |
| 195.02 | 196.35 | 188.62 | 188.71 | -2.81% | |
| 193.16 | 195.17 | 192.83 | 194.17 | +0.02% | |
| 192.83 | 195.37 | 191.74 | 194.13 | +0.08% | |
| 195.04 | 198.88 | 192.43 | 193.98 | +0.31% | |
| 186.74 | 195.00 | 186.73 | 193.38 | +4.14% | |
| 181.51 | 187.33 | 181.51 | 185.69 | +4.74% | |
| 187.72 | 187.75 | 176.50 | 177.29 | -5.57% | |
| 181.66 | 188.50 | 181.14 | 187.75 | +2.46% | |
| 185.08 | 187.78 | 180.03 | 183.25 | -0.17% | |
| 185.81 | 186.53 | 177.67 | 183.57 | -2.12% | |
| 184.80 | 188.05 | 180.21 | 187.54 | -0.20% | |
| 184.95 | 190.39 | 182.75 | 187.91 | +3.34% | |
| 180.97 | 182.85 | 180.38 | 181.84 | +0.19% | |
| 182.21 | 183.88 | 179.54 | 181.49 | -0.15% | |
| 178.23 | 182.15 | 177.16 | 181.76 | +2.16% | |
| 176.37 | 178.44 | 174.43 | 177.92 | +1.04% | |
| 170.14 | 177.91 | 168.83 | 176.08 | +3.16% | |
| 169.59 | 175.75 | 169.59 | 170.69 | +1.91% | |
| 165.00 | 169.10 | 163.12 | 167.49 | -0.57% | |
| 167.76 | 168.80 | 165.88 | 168.45 | +1.62% | |
| 166.85 | 168.34 | 163.88 | 165.77 | +1.36% | |
| 160.07 | 164.65 | 156.56 | 163.55 | +0.80% | |
| 157.47 | 165.17 | 157.00 | 162.25 | +4.78% | |
| 156.01 | 158.11 | 147.56 | 154.85 | -0.57% | |
| 172.07 | 174.57 | 154.40 | 155.75 | -5.85% | |
| 167.80 | 169.60 | 162.42 | 165.42 | -1.14% | |
| 168.37 | 172.83 | 165.50 | 167.33 | -2.29% | |
| 170.53 | 174.24 | 167.68 | 171.25 | -1.59% | |
| 166.98 | 177.29 | 164.50 | 174.01 | +1.09% | |
| 181.72 | 182.70 | 170.73 | 172.14 | -6.53% | |
| 190.58 | 190.58 | 180.40 | 184.17 | -3.56% | |
| 190.34 | 192.93 | 187.13 | 190.96 | -1.37% | |
| 184.31 | 194.93 | 183.52 | 193.61 | +8.81% | |
| 173.15 | 178.70 | 168.91 | 177.93 | +1.65% | |
| 187.99 | 191.09 | 174.53 | 175.05 | -6.84% | |
| 189.00 | 190.32 | 181.21 | 187.90 | -1.49% | |
| 192.07 | 195.70 | 185.56 | 190.74 | -7.94% | |
| 205.05 | 207.52 | 201.82 | 207.18 | +3.35% | |
| 199.20 | 204.18 | 197.92 | 200.47 | +3.04% | |
| 198.43 | 199.67 | 194.12 | 194.55 | -2.14% | |
| 191.08 | 199.85 | 190.49 | 198.81 | +4.86% | |
| 189.48 | 191.78 | 186.78 | 189.60 | +0.22% | |
| 188.97 | 192.83 | 187.52 | 189.18 | +2.46% | |
| 182.88 | 186.17 | 182.85 | 184.63 | +2.30% | |
| 175.45 | 181.56 | 175.01 | 180.48 | +2.84% | |
| 181.93 | 182.21 | 169.42 | 175.49 | -3.32% | |
| 182.06 | 182.39 | 178.65 | 181.51 | -0.04% | |
| 179.49 | 183.09 | 177.44 | 181.59 | +1.93% | |
| 177.75 | 181.59 | 173.95 | 178.15 | +0.02% | |
| 181.78 | 184.82 | 176.45 | 178.12 | -0.84% | |
| 181.66 | 184.35 | 176.02 | 179.62 | -0.07% | |
| 176.00 | 182.34 | 170.82 | 179.74 | +1.43% | |
| 178.68 | 179.22 | 173.45 | 177.21 | +1.01% | |
| 185.17 | 187.10 | 173.53 | 175.44 | -5.41% | |
| 183.58 | 187.62 | 179.95 | 185.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLTR chart for longer ranges.