NASDAQ · PLTR

Palantir Technologies Inc.

Technology · Software - Infrastructure

$201.72

Down-$6.42 (-3.18%)

Updated Oct 22, 2026, 7:42 PM

SID Score

6.8/10

Composite research score

Smart Money

35/100

Bearish

Price performance · PLTR

PLTR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

PLTR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$191.72	$202.55	$189.88	$201.72	21.4M
Oct 20, 2026	$192.44	$196.11	$189.42	$192.60	15.1M
Oct 19, 2026	$186.995	$196.99	$186.155	$194.15	23.93M
Oct 16, 2026	$201.79	$203.55	$184.45	$186.03	33.35M
Oct 15, 2026	$196.85	$200.91	$192.60	$200.50	24.78M
Oct 14, 2026	$207.02	$209.29	$199.74	$200.97	24.26M
Oct 13, 2026	$208.08	$210.8799	$205.97	$208.67	18.54M
Oct 12, 2026	$208.90	$212.9399	$206.05	$209.00	24.31M
Oct 9, 2026	$201.475	$209.58	$198.30	$209.05	37.62M
Oct 8, 2026	$199.00	$204.44	$195.65	$198.78	41.87M
Oct 7, 2026	$192.705	$194.70	$190.112	$194.12	15.73M
Oct 6, 2026	$191.045	$194.56	$190.22	$192.07	17.65M
Oct 5, 2026	$189.45	$192.6899	$187.63	$189.40	17.71M
Oct 2, 2026	$193.03	$194.78	$188.26	$188.75	17.93M
Oct 1, 2026	$190.09	$191.80	$186.60	$190.04	17.9M
Sep 30, 2026	$187.91	$190.99	$187.00	$187.05	17.92M
Sep 29, 2026	$187.34	$188.63	$184.81	$186.97	14.75M
Sep 28, 2026	$186.231	$190.25	$185.62	$187.48	18.46M
Sep 25, 2026	$192.71	$194.214	$189.35	$189.67	17.81M
Sep 24, 2026	$189.20	$194.68	$188.24	$192.59	22.68M
Sep 23, 2026	$186.29	$193.79	$182.94	$191.79	35.12M