Palantir Technologies Inc. (PLTR) stock
PLTRNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 14/30369% above fair value
$184.11−12.31 (-6.27%)
Close on Oct 30, 2026Market cap $442.43BP/E 157.4Yield –
Price history
Palantir Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$184.11
-6.27% on the day
52-week range
$106.37 – $212.94
-13.5% from the high
Change over 52 weeks
-5.4%
From $194.55 on Oct 30, 2025
Average volume
33.32M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $197.90 | $201.83 | $180.81 | $184.11 | -6.42% | 104,281,830 |
| Oct 19, 2026 | $187.00 | $202.63 | $186.16 | $196.75 | +5.76% | 101,030,380 |
| Oct 12, 2026 | $208.90 | $212.94 | $184.45 | $186.03 | -11.01% | 125,244,950 |
| Oct 5, 2026 | $189.45 | $209.58 | $187.63 | $209.05 | +10.75% | 130,578,300 |
| Sep 28, 2026 | $186.23 | $194.78 | $184.81 | $188.75 | -0.49% | 86,973,490 |
| Sep 21, 2026 | $178.73 | $194.68 | $176.76 | $189.67 | +6.77% | 119,600,840 |
| Sep 14, 2026 | $169.70 | $177.88 | $166.42 | $177.64 | +6.22% | 144,450,480 |
| Sep 8, 2026 | $173.60 | $175.82 | $164.55 | $167.23 | -4.07% | 81,680,250 |
| Aug 31, 2026 | $184.50 | $187.94 | $165.71 | $174.33 | -6.42% | 156,453,370 |
| Aug 24, 2026 | $177.39 | $188.37 | $168.90 | $186.29 | +3.53% | 153,397,670 |
| Aug 17, 2026 | $174.06 | $182.44 | $169.77 | $179.94 | +3.39% | 156,900,210 |
| Aug 10, 2026 | $171.01 | $180.18 | $168.34 | $174.04 | +1.18% | 196,362,410 |
| Aug 3, 2026 | $126.70 | $172.41 | $123.66 | $172.01 | +39.78% | 435,164,760 |
| Jul 27, 2026 | $126.16 | $132.41 | $117.89 | $123.06 | +0.11% | 164,400,070 |
| Jul 20, 2026 | $131.88 | $136.62 | $120.73 | $122.92 | -7.15% | 143,256,260 |
| Jul 13, 2026 | $127.30 | $136.88 | $122.64 | $132.38 | +4.41% | 176,641,000 |
| Jul 6, 2026 | $127.24 | $138.90 | $124.81 | $126.79 | -1.94% | 196,967,290 |
| Jun 29, 2026 | $116.23 | $132.88 | $114.57 | $129.30 | +14.50% | 202,437,780 |
| Jun 22, 2026 | $125.74 | $128.87 | $106.37 | $112.93 | -12.10% | 271,307,750 |
| Jun 15, 2026 | $130.02 | $136.10 | $125.01 | $128.47 | +0.38% | 159,786,920 |
| Jun 8, 2026 | $135.68 | $137.76 | $126.65 | $127.99 | -5.56% | 159,299,560 |
| Jun 1, 2026 | $159.98 | $163.70 | $134.03 | $135.53 | -13.42% | 221,007,090 |
| May 26, 2026 | $136.16 | $157.78 | $131.63 | $156.54 | +14.36% | 210,165,500 |
| May 18, 2026 | $132.50 | $139.02 | $131.33 | $136.88 | +2.16% | 145,009,460 |
| May 11, 2026 | $134.91 | $137.43 | $128.75 | $133.99 | -2.76% | 205,067,340 |
| May 4, 2026 | $147.75 | $149.64 | $131.15 | $137.80 | -4.35% | 307,728,030 |
| Apr 27, 2026 | $141.25 | $146.44 | $134.68 | $144.07 | +0.68% | 155,124,180 |
| Apr 20, 2026 | $145.00 | $152.68 | $138.93 | $143.09 | -2.25% | 219,345,700 |
| Apr 13, 2026 | $130.23 | $148.28 | $129.15 | $146.39 | +14.31% | 261,352,690 |
| Apr 6, 2026 | $148.36 | $156.28 | $122.68 | $128.06 | -13.74% | 327,659,230 |
| Mar 30, 2026 | $143.27 | $148.51 | $136.30 | $148.46 | +3.77% | 151,456,340 |
| Mar 23, 2026 | $153.24 | $162.40 | $141.56 | $143.06 | -5.06% | 231,035,280 |
| Mar 16, 2026 | $152.45 | $156.75 | $149.09 | $150.68 | -0.18% | 185,110,160 |
| Mar 9, 2026 | $155.69 | $158.44 | $148.58 | $150.95 | -3.95% | 225,901,860 |
| Mar 2, 2026 | $140.78 | $161.45 | $138.20 | $157.16 | +14.56% | 325,901,610 |
| Feb 23, 2026 | $132.04 | $138.10 | $126.37 | $137.19 | +1.44% | 257,224,300 |
| Feb 17, 2026 | $128.90 | $140.96 | $127.29 | $135.24 | +2.91% | 204,008,270 |
| Feb 9, 2026 | $136.58 | $145.87 | $126.23 | $131.41 | -3.30% | 290,428,510 |
| Feb 2, 2026 | $150.94 | $165.08 | $128.32 | $135.90 | -7.29% | 455,532,070 |
| Jan 26, 2026 | $168.21 | $170.59 | $145.14 | $146.59 | -13.57% | 201,260,170 |
| Jan 20, 2026 | $167.63 | $172.00 | $161.11 | $169.60 | -0.80% | 143,344,860 |
| Jan 12, 2026 | $177.69 | $182.50 | $170.01 | $170.96 | -3.68% | 186,968,070 |
| Jan 5, 2026 | $174.88 | $187.28 | $171.79 | $177.49 | +5.74% | 198,366,490 |
| Dec 29, 2025 | $186.85 | $187.20 | $166.35 | $167.86 | -11.05% | 135,209,820 |
| Dec 22, 2025 | $195.04 | $198.88 | $188.62 | $188.71 | -2.41% | 98,699,130 |
| Dec 15, 2025 | $185.08 | $195.00 | $176.50 | $193.38 | +5.34% | 242,441,830 |
| Dec 8, 2025 | $182.21 | $190.39 | $177.67 | $183.57 | +1.00% | 188,062,770 |
| Dec 1, 2025 | $165.00 | $182.15 | $163.12 | $181.76 | +7.90% | 154,986,250 |
| Nov 24, 2025 | $157.47 | $168.80 | $156.56 | $168.45 | +8.78% | 146,211,360 |
| Nov 17, 2025 | $170.53 | $174.57 | $147.56 | $154.85 | -11.01% | 299,947,600 |
| Nov 10, 2025 | $184.31 | $194.93 | $164.50 | $174.01 | -2.20% | 318,716,630 |
| Nov 3, 2025 | $205.05 | $207.52 | $168.91 | $177.93 | -11.24% | 430,977,010 |
| Oct 27, 2025 | $188.97 | $204.18 | $186.78 | $200.47 | +8.58% | 247,130,690 |
| Oct 20, 2025 | $179.49 | $186.17 | $169.42 | $184.63 | +3.64% | 188,392,860 |
| Oct 13, 2025 | $178.68 | $184.82 | $170.82 | $178.15 | +1.54% | 214,258,400 |
| Oct 6, 2025 | $179.18 | $187.62 | $173.53 | $175.44 | +1.37% | 247,227,440 |
| Sep 29, 2025 | $179.64 | $188.20 | $170.77 | $173.07 | -2.53% | 273,075,390 |
| Sep 22, 2025 | $180.88 | $185.75 | $174.29 | $177.57 | -2.64% | 270,248,160 |
| Sep 15, 2025 | $169.60 | $184.42 | $161.27 | $182.39 | +6.39% | 329,148,810 |
| Sep 8, 2025 | $154.91 | $171.53 | $154.84 | $171.43 | +11.97% | 267,737,940 |
| Sep 2, 2025 | $151.20 | $161.15 | $148.04 | $153.11 | -2.30% | 266,635,510 |
| Aug 25, 2025 | $156.10 | $162.40 | $149.37 | $156.71 | -1.28% | 352,989,830 |
| Aug 18, 2025 | $175.27 | $177.90 | $142.34 | $158.74 | -10.40% | 617,693,540 |
| Aug 11, 2025 | $186.47 | $190.00 | $173.38 | $177.17 | -5.24% | 278,481,100 |
| Aug 4, 2025 | $158.53 | $187.99 | $157.93 | $186.96 | +21.19% | 437,323,030 |
| Jul 28, 2025 | $159.88 | $160.89 | $151.06 | $154.27 | -2.85% | 253,205,430 |
| Jul 21, 2025 | $153.88 | $160.39 | $145.06 | $158.80 | +3.44% | 239,913,650 |
| Jul 14, 2025 | $142.72 | $155.68 | $142.22 | $153.52 | +8.04% | 304,474,770 |
| Jul 7, 2025 | $134.38 | $145.16 | $132.32 | $142.10 | +5.76% | 316,807,970 |
| Jun 30, 2025 | $137.79 | $138.88 | $128.51 | $134.36 | +2.77% | 290,329,740 |
| Jun 23, 2025 | $138.90 | $148.22 | $130.54 | $130.74 | -4.78% | 462,549,700 |
| Jun 16, 2025 | $140.03 | $144.86 | $136.08 | $137.30 | -0.07% | 296,586,140 |
| Jun 9, 2025 | $127.08 | $140.00 | $124.80 | $137.40 | +7.58% | 391,227,750 |
| Jun 2, 2025 | $131.44 | $135.28 | $118.93 | $127.72 | -3.08% | 501,236,550 |
| May 26, 2025 | $120.88 | $131.94 | $120.68 | $131.78 | +6.87% | 466,262,506 |
| May 19, 2025 | $124.72 | $128.20 | $119.41 | $123.31 | -4.79% | 355,831,020 |
| May 12, 2025 | $120.78 | $133.49 | $115.01 | $129.52 | +10.42% | 464,530,900 |
| May 5, 2025 | $123.70 | $125.26 | $105.32 | $117.30 | -5.62% | 640,839,850 |
| Apr 28, 2025 | $113.78 | $124.42 | $108.87 | $124.28 | +10.20% | 494,025,480 |
| Apr 21, 2025 | $92.84 | $112.88 | $89.31 | $112.78 | +20.26% | 495,050,530 |
| Apr 14, 2025 | $95.80 | $98.99 | $89.62 | $93.78 | +5.91% | 447,283,960 |
| Apr 7, 2025 | $66.65 | $93.33 | $66.12 | $88.55 | +19.65% | 711,252,480 |
| Mar 31, 2025 | $80.00 | $88.41 | $71.93 | $74.01 | -13.79% | 524,838,090 |
| Mar 24, 2025 | $93.40 | $98.17 | $84.10 | $85.85 | -5.62% | 446,233,020 |
| Mar 17, 2025 | $88.44 | $91.07 | $81.80 | $90.96 | +5.47% | 504,678,880 |
| Mar 10, 2025 | $82.00 | $87.27 | $74.57 | $86.24 | +1.57% | 577,632,600 |
| Mar 3, 2025 | $88.55 | $90.48 | $79.15 | $84.91 | -0.01% | 570,144,900 |
| Feb 24, 2025 | $95.88 | $99.01 | $78.58 | $84.92 | -16.21% | 637,615,370 |
| Feb 18, 2025 | $120.94 | $125.41 | $95.80 | $101.35 | -14.95% | 603,871,560 |
| Feb 10, 2025 | $112.03 | $120.67 | $108.72 | $119.16 | +7.50% | 395,122,490 |
| Feb 3, 2025 | $80.13 | $116.30 | $78.47 | $110.85 | +34.38% | 720,204,750 |
| Jan 27, 2025 | $74.07 | $85.22 | $72.67 | $82.49 | +4.44% | 316,339,900 |
| Jan 21, 2025 | $73.24 | $82.24 | $70.60 | $78.98 | +10.05% | 256,975,150 |
| Jan 13, 2025 | $64.29 | $72.34 | $63.40 | $71.77 | +6.71% | 299,549,620 |
| Jan 6, 2025 | $78.69 | $80.06 | $65.04 | $67.26 | -15.81% | 366,845,000 |
| Dec 30, 2024 | $77.04 | $79.98 | $72.42 | $79.89 | +1.02% | 251,751,000 |
| Dec 23, 2024 | $80.65 | $84.80 | $77.41 | $79.08 | -1.82% | 286,326,380 |
| Dec 16, 2024 | $75.06 | $80.66 | $70.27 | $80.55 | +5.89% | 691,967,520 |
| Dec 9, 2024 | $80.58 | $80.91 | $68.07 | $76.07 | -0.35% | 497,317,390 |
| Dec 2, 2024 | $67.44 | $76.82 | $65.96 | $76.34 | +13.80% | 393,667,830 |
| Nov 25, 2024 | $66.90 | $67.88 | $63.89 | $67.08 | +4.24% | 211,507,990 |
| Nov 18, 2024 | $64.92 | $64.92 | $58.85 | $64.35 | -2.16% | 390,336,050 |
| Nov 11, 2024 | $60.13 | $66.00 | $58.53 | $65.77 | +12.64% | 468,605,140 |
| Nov 4, 2024 | $41.08 | $58.48 | $41.03 | $58.39 | +39.29% | 604,252,630 |
| Oct 28, 2024 | $45.05 | $45.14 | $40.90 | $41.92 | -6.55% | 178,889,520 |
| Oct 21, 2024 | $42.86 | $45.07 | $42.06 | $44.86 | +4.40% | 178,693,540 |
| Oct 14, 2024 | $43.72 | $44.39 | $40.36 | $42.97 | -1.24% | 216,463,250 |
| Oct 7, 2024 | $39.90 | $44.38 | $38.78 | $43.51 | +8.75% | 321,795,620 |
| Sep 30, 2024 | $36.58 | $40.29 | $36.05 | $40.01 | +8.60% | 249,924,500 |
| Sep 23, 2024 | $36.86 | $38.19 | $36.38 | $36.84 | -0.97% | 297,312,820 |
| Sep 16, 2024 | $35.78 | $37.35 | $35.56 | $37.20 | +4.52% | 715,681,390 |
| Sep 9, 2024 | $32.70 | $36.01 | $32.47 | $35.59 | +17.34% | 404,724,750 |
| Sep 3, 2024 | $31.35 | $31.59 | $29.31 | $30.33 | -3.65% | 142,910,200 |
| Aug 26, 2024 | $31.43 | $31.82 | $29.75 | $31.48 | -0.94% | 174,907,270 |
| Aug 19, 2024 | $32.42 | $33.13 | $31.62 | $31.78 | -0.94% | 208,927,610 |
| Aug 12, 2024 | $30.22 | $32.75 | $29.27 | $32.08 | +6.90% | 283,348,420 |
| Aug 5, 2024 | $21.74 | $30.36 | $21.23 | $30.01 | +21.30% | 448,645,560 |
| Jul 29, 2024 | $27.56 | $27.80 | $23.75 | $24.74 | -8.98% | 174,252,560 |
| Jul 22, 2024 | $28.93 | $29.19 | $25.42 | $27.18 | -4.90% | 191,083,010 |
| Jul 15, 2024 | $28.42 | $29.83 | $27.47 | $28.58 | +1.82% | 279,787,690 |
| Jul 8, 2024 | $27.93 | $28.59 | $26.84 | $28.07 | +3.08% | 248,375,050 |
| Jul 1, 2024 | $25.48 | $27.25 | $25.14 | $27.23 | +7.50% | 130,453,730 |
| Jun 24, 2024 | $23.44 | $25.57 | $23.30 | $25.33 | +6.25% | 167,235,340 |
| Jun 17, 2024 | $23.47 | $26.57 | $23.45 | $23.84 | +1.15% | 245,276,620 |
| Jun 10, 2024 | $22.75 | $24.33 | $22.66 | $23.57 | +1.12% | 153,307,180 |
| Jun 3, 2024 | $21.70 | $23.95 | $21.01 | $23.31 | +7.52% | 213,225,760 |
| May 28, 2024 | $21.06 | $22.20 | $20.64 | $21.68 | +3.19% | 143,107,630 |
| May 20, 2024 | $21.77 | $21.77 | $20.63 | $21.01 | -3.45% | 147,468,030 |
| May 13, 2024 | $20.60 | $22.17 | $20.60 | $21.76 | +5.63% | 192,292,120 |
| May 6, 2024 | $24.37 | $25.36 | $20.50 | $20.60 | -11.70% | 518,528,430 |
| Apr 29, 2024 | $22.75 | $23.64 | $21.63 | $23.33 | +3.60% | 182,027,970 |
| Apr 22, 2024 | $20.72 | $22.67 | $20.36 | $22.52 | +10.01% | 161,972,110 |
| Apr 15, 2024 | $22.79 | $23.13 | $20.33 | $20.47 | -9.70% | 176,374,210 |
| Apr 8, 2024 | $23.08 | $23.20 | $22.01 | $22.67 | -1.26% | 144,554,010 |
| Apr 1, 2024 | $22.98 | $24.10 | $21.72 | $22.96 | -0.22% | 214,840,130 |
| Mar 25, 2024 | $24.12 | $25.48 | $22.94 | $23.01 | -4.84% | 181,474,620 |
| Mar 18, 2024 | $23.77 | $25.33 | $22.92 | $24.18 | +2.94% | 190,156,700 |
| Mar 11, 2024 | $25.89 | $26.83 | $23.42 | $23.49 | -9.79% | 306,380,650 |
| Mar 4, 2024 | $24.40 | $27.50 | $23.43 | $26.04 | +4.45% | 523,024,620 |
| Feb 26, 2024 | $23.03 | $25.69 | $22.94 | $24.93 | +8.53% | 286,328,590 |
| Feb 20, 2024 | $23.84 | $24.07 | $22.29 | $22.97 | -6.01% | 267,084,830 |
| Feb 12, 2024 | $23.91 | $25.53 | $23.31 | $24.44 | +0.25% | 443,736,780 |
| Feb 5, 2024 | $17.56 | $25.11 | $16.48 | $24.38 | +43.24% | 1,205,614,000 |
| Jan 29, 2024 | $16.45 | $17.24 | $16.03 | $17.02 | +4.10% | 214,085,570 |
| Jan 22, 2024 | $17.46 | $18.35 | $16.31 | $16.35 | -2.56% | 239,280,100 |
| Jan 16, 2024 | $16.59 | $16.81 | $16.05 | $16.78 | +0.12% | 139,422,410 |
| Jan 8, 2024 | $16.22 | $17.06 | $16.14 | $16.76 | +4.88% | 199,643,740 |
| Jan 2, 2024 | $16.95 | $16.95 | $15.66 | $15.98 | -6.93% | 186,129,590 |
| Dec 26, 2023 | $17.44 | $17.91 | $17.10 | $17.17 | -1.38% | 142,602,610 |
| Dec 18, 2023 | $18.21 | $18.58 | $17.19 | $17.41 | -4.34% | 226,572,700 |
| Dec 11, 2023 | $17.97 | $19.15 | $17.22 | $18.20 | +2.42% | 310,614,030 |
| Dec 4, 2023 | $19.75 | $19.90 | $17.05 | $17.77 | -12.33% | 369,517,460 |
| Nov 27, 2023 | $19.13 | $20.31 | $18.62 | $20.27 | +5.57% | 292,755,650 |
| Nov 20, 2023 | $20.65 | $21.85 | $18.93 | $19.20 | -6.30% | 305,471,690 |
| Nov 13, 2023 | $19.59 | $20.58 | $19.29 | $20.49 | +4.17% | 353,252,870 |
| Nov 6, 2023 | $18.99 | $19.72 | $17.93 | $19.67 | +4.13% | 323,714,790 |
| Oct 30, 2023 | $15.27 | $19.08 | $14.48 | $18.89 | +25.35% | 421,209,700 |
| Oct 23, 2023 | $15.90 | $16.93 | $14.96 | $15.07 | -6.46% | 231,772,750 |
| Oct 16, 2023 | $17.21 | $18.22 | $15.81 | $16.11 | -7.20% | 253,775,530 |
| Oct 9, 2023 | $16.27 | $18.44 | $16.22 | $17.36 | +4.52% | 374,701,210 |
| Oct 2, 2023 | $16.03 | $16.70 | $14.82 | $16.61 | +3.81% | 261,002,670 |
| Sep 25, 2023 | $14.00 | $16.81 | $13.82 | $16.00 | +13.23% | 284,396,570 |
| Sep 18, 2023 | $15.18 | $15.63 | $13.68 | $14.13 | -7.83% | 233,635,750 |
| Sep 11, 2023 | $15.41 | $16.15 | $15.17 | $15.33 | +1.32% | 223,990,740 |
| Sep 5, 2023 | $15.08 | $15.62 | $14.29 | $15.13 | -0.33% | 158,402,850 |
| Aug 28, 2023 | $14.69 | $16.35 | $14.50 | $15.18 | +4.47% | 295,628,000 |
| Aug 21, 2023 | $14.42 | $15.71 | $13.88 | $14.53 | +0.90% | 298,091,490 |
| Aug 14, 2023 | $15.20 | $15.87 | $13.68 | $14.40 | -6.55% | 293,208,190 |
| Aug 7, 2023 | $18.25 | $18.39 | $14.91 | $15.41 | -15.33% | 532,798,930 |
| Jul 31, 2023 | $18.82 | $20.24 | $18.08 | $18.20 | +2.19% | 468,070,330 |
| Jul 24, 2023 | $16.61 | $17.97 | $16.00 | $17.81 | +8.40% | 265,362,200 |
| Jul 17, 2023 | $16.42 | $19.00 | $16.00 | $16.43 | +0.18% | 366,002,650 |
| Jul 10, 2023 | $15.37 | $17.26 | $14.95 | $16.40 | +6.91% | 279,652,440 |
| Jul 3, 2023 | $15.49 | $15.90 | $14.62 | $15.34 | +0.07% | 170,648,900 |
| Jun 26, 2023 | $13.87 | $15.80 | $13.83 | $15.33 | +9.27% | 260,587,650 |
| Jun 20, 2023 | $15.99 | $16.89 | $13.56 | $14.03 | -13.93% | 357,532,060 |
| Jun 12, 2023 | $15.44 | $16.91 | $15.16 | $16.30 | +8.52% | 455,785,250 |
| Jun 5, 2023 | $14.37 | $17.16 | $14.37 | $15.02 | +3.44% | 620,264,180 |
| May 30, 2023 | $14.44 | $15.22 | $13.82 | $14.52 | +6.37% | 494,984,210 |
| May 22, 2023 | $11.62 | $14.20 | $11.39 | $13.65 | +16.57% | 549,904,150 |
| May 15, 2023 | $9.21 | $12.41 | $9.02 | $11.71 | +23.26% | 481,373,550 |
| May 8, 2023 | $7.64 | $10.30 | $7.59 | $9.50 | +28.21% | 614,130,310 |
| May 1, 2023 | $7.75 | $7.91 | $7.28 | $7.41 | -4.39% | 157,302,710 |
| Apr 24, 2023 | $8.16 | $8.25 | $7.62 | $7.75 | -5.26% | 109,986,030 |
| Apr 17, 2023 | $8.81 | $9.04 | $8.09 | $8.18 | -7.15% | 103,896,180 |
| Apr 10, 2023 | $8.00 | $8.91 | $7.90 | $8.81 | +8.90% | 163,921,640 |
| Apr 3, 2023 | $8.37 | $8.65 | $7.79 | $8.09 | -4.26% | 124,908,630 |
| Mar 27, 2023 | $8.15 | $8.48 | $7.94 | $8.45 | +3.05% | 98,043,450 |
| Mar 20, 2023 | $7.77 | $8.62 | $7.72 | $8.20 | +4.06% | 127,354,900 |
| Mar 13, 2023 | $7.29 | $8.15 | $7.19 | $7.88 | +7.21% | 166,286,250 |
| Mar 6, 2023 | $8.34 | $8.58 | $7.28 | $7.35 | -11.76% | 164,818,980 |
| Feb 27, 2023 | $8.12 | $8.50 | $7.56 | $8.33 | +2.97% | 176,181,160 |
| Feb 21, 2023 | $9.01 | $9.10 | $7.87 | $8.09 | -12.07% | 222,106,710 |
| Feb 13, 2023 | $7.58 | $10.31 | $7.45 | $9.20 | +22.50% | 607,743,410 |
| Feb 6, 2023 | $8.31 | $8.57 | $7.46 | $7.51 | -10.70% | 192,561,800 |
| Jan 30, 2023 | $7.50 | $9.21 | $7.36 | $8.41 | +11.39% | 256,350,750 |
| Jan 23, 2023 | $7.03 | $8.76 | $5.84 | $7.55 | +7.55% | 156,991,480 |
| Jan 17, 2023 | $6.99 | $7.30 | $6.67 | $7.02 | +0.86% | 117,247,160 |
| Jan 9, 2023 | $6.49 | $7.05 | $6.40 | $6.96 | +8.75% | 136,335,620 |
| Jan 3, 2023 | $6.58 | $6.68 | $6.09 | $6.40 | -0.31% | 126,412,850 |
| Dec 27, 2022 | $6.15 | $6.53 | $5.92 | $6.42 | +2.07% | 135,195,200 |
| Dec 19, 2022 | $6.80 | $6.83 | $6.04 | $6.29 | -8.84% | 154,620,780 |
| Dec 12, 2022 | $7.11 | $7.97 | $6.76 | $6.90 | -2.95% | 144,432,720 |
| Dec 5, 2022 | $7.62 | $7.70 | $6.88 | $7.11 | -7.18% | 139,852,830 |
| Nov 28, 2022 | $7.23 | $7.88 | $7.03 | $7.66 | +5.22% | 127,581,970 |
| Nov 21, 2022 | $7.31 | $7.42 | $6.98 | $7.28 | -1.49% | 98,940,720 |
| Nov 14, 2022 | $8.18 | $8.47 | $7.31 | $7.39 | -12.13% | 161,195,080 |
| Nov 7, 2022 | $7.78 | $8.42 | $6.89 | $8.41 | +6.05% | 312,107,990 |
| Oct 31, 2022 | $8.59 | $9.06 | $7.65 | $7.93 | -8.22% | 197,977,170 |
| Oct 24, 2022 | $8.30 | $9.05 | $8.01 | $8.64 | +4.22% | 142,308,880 |
| Oct 17, 2022 | $7.71 | $8.33 | $7.69 | $8.29 | +10.09% | 152,861,280 |
| Oct 10, 2022 | $8.17 | $8.31 | $7.53 | $7.53 | -7.61% | 171,426,290 |
| Oct 3, 2022 | $8.15 | $8.61 | $7.97 | $8.15 | +0.25% | 166,831,460 |
| Sep 26, 2022 | $7.35 | $8.50 | $7.35 | $8.13 | +9.86% | 214,543,870 |
| Sep 19, 2022 | $7.64 | $8.07 | $7.13 | $7.40 | -4.88% | 179,738,520 |
| Sep 12, 2022 | $7.86 | $8.10 | $7.33 | $7.78 | -0.13% | 183,594,190 |
| Sep 6, 2022 | $7.45 | $7.82 | $7.17 | $7.79 | +5.27% | 114,923,590 |
| Aug 29, 2022 | $7.82 | $8.00 | $7.22 | $7.40 | -6.80% | 149,491,690 |
| Aug 22, 2022 | $8.32 | $8.43 | $7.93 | $7.94 | -6.70% | 149,845,750 |
| Aug 15, 2022 | $9.82 | $10.10 | $8.48 | $8.51 | -14.13% | 174,804,000 |
| Aug 8, 2022 | $9.77 | $10.40 | $9.01 | $9.91 | -13.45% | 305,545,490 |
| Aug 1, 2022 | $10.25 | $11.62 | $10.12 | $11.45 | +10.63% | 190,808,240 |
| Jul 25, 2022 | $9.83 | $10.35 | $9.38 | $10.35 | +5.18% | 131,573,190 |
| Jul 18, 2022 | $9.25 | $10.76 | $8.89 | $9.84 | +8.85% | 192,913,980 |
| Jul 11, 2022 | $9.98 | $9.99 | $8.65 | $9.04 | -11.11% | 170,896,810 |
| Jul 5, 2022 | $9.14 | $10.38 | $9.00 | $10.17 | +9.71% | 182,926,960 |
| Jun 27, 2022 | $10.15 | $10.16 | $8.72 | $9.27 | -9.03% | 198,000,560 |
| Jun 21, 2022 | $8.59 | $10.20 | $8.45 | $10.19 | +23.67% | 204,817,990 |
| Jun 13, 2022 | $7.99 | $8.33 | $7.50 | $8.24 | -0.24% | 192,053,940 |
| Jun 6, 2022 | $9.11 | $9.42 | $8.14 | $8.26 | -7.61% | 153,088,320 |
| May 31, 2022 | $8.97 | $9.39 | $8.38 | $8.94 | +1.02% | 154,222,590 |
| May 23, 2022 | $8.01 | $8.85 | $7.37 | $8.85 | +9.53% | 186,845,690 |
| May 16, 2022 | $8.17 | $8.58 | $7.71 | $8.08 | -3.12% | 190,738,530 |
| May 9, 2022 | $7.78 | $8.35 | $6.44 | $8.34 | -12.03% | 482,089,010 |
| May 2, 2022 | $10.38 | $11.01 | $9.42 | $9.48 | -8.85% | 226,021,340 |
| Apr 25, 2022 | $11.83 | $12.16 | $10.36 | $10.40 | -13.04% | 195,914,540 |
| Apr 18, 2022 | $12.35 | $13.33 | $11.86 | $11.96 | -3.70% | 151,073,200 |
| Apr 11, 2022 | $12.45 | $13.20 | $12.13 | $12.42 | -2.20% | 96,759,360 |
| Apr 4, 2022 | $14.03 | $14.86 | $12.48 | $12.70 | -8.17% | 178,139,690 |
| Mar 28, 2022 | $13.01 | $14.36 | $12.86 | $13.83 | +6.63% | 152,421,260 |
| Mar 21, 2022 | $12.72 | $13.55 | $12.42 | $12.97 | +1.17% | 173,653,050 |
| Mar 14, 2022 | $11.17 | $13.02 | $10.27 | $12.82 | +12.55% | 256,034,670 |
| Mar 7, 2022 | $11.43 | $12.02 | $10.72 | $11.39 | +3.92% | 246,054,270 |
| Feb 28, 2022 | $11.96 | $12.52 | $10.74 | $10.96 | -4.45% | 286,759,040 |
| Feb 22, 2022 | $10.70 | $11.89 | $9.74 | $11.47 | +4.08% | 392,692,680 |
| Feb 14, 2022 | $13.10 | $14.26 | $10.57 | $11.02 | -16.07% | 436,959,480 |
| Feb 7, 2022 | $13.03 | $14.17 | $12.62 | $13.13 | +1.47% | 194,244,910 |
| Jan 31, 2022 | $12.77 | $14.37 | $12.27 | $12.94 | +1.81% | 253,482,610 |
| Jan 24, 2022 | $12.79 | $13.82 | $11.75 | $12.71 | -6.06% | 335,556,930 |
| Jan 18, 2022 | $15.45 | $15.75 | $13.50 | $13.53 | -15.49% | 215,045,850 |
| Jan 10, 2022 | $16.19 | $17.46 | $15.35 | $16.01 | -3.32% | 235,993,310 |
| Jan 3, 2022 | $18.36 | $18.84 | $16.06 | $16.56 | -9.06% | 220,202,050 |
| Dec 27, 2021 | $18.78 | $19.25 | $17.91 | $18.21 | -3.80% | 123,359,620 |
| Dec 20, 2021 | $18.59 | $19.45 | $17.84 | $18.93 | -0.68% | 134,796,990 |
| Dec 13, 2021 | $18.80 | $19.12 | $17.81 | $19.06 | +0.63% | 195,047,800 |
| Dec 6, 2021 | $18.54 | $20.15 | $18.08 | $18.94 | -0.21% | 177,963,850 |
| Nov 29, 2021 | $21.19 | $21.40 | $18.40 | $18.98 | -9.75% | 217,641,670 |
| Nov 22, 2021 | $21.53 | $21.57 | $20.05 | $21.03 | -1.77% | 160,412,190 |
| Nov 15, 2021 | $23.00 | $23.52 | $21.30 | $21.41 | -6.22% | 173,847,710 |
| Nov 8, 2021 | $26.25 | $27.11 | $22.12 | $22.83 | -12.19% | 350,657,600 |
| Nov 1, 2021 | $26.11 | $26.72 | $25.17 | $26.00 | +0.46% | 133,758,160 |
| Oct 25, 2021 | $24.50 | $26.75 | $24.48 | $25.88 | +5.94% | 157,999,640 |
| Oct 18, 2021 | $24.00 | $25.20 | $23.92 | $24.43 | +1.79% | 123,395,210 |
| Oct 11, 2021 | $23.26 | $24.71 | $23.26 | $24.00 | +2.13% | 129,218,600 |
| Oct 4, 2021 | $24.01 | $25.01 | $23.02 | $23.50 | -3.41% | 307,127,360 |
| Sep 27, 2021 | $28.23 | $28.38 | $23.72 | $24.33 | -14.81% | 246,757,130 |
| Sep 20, 2021 | $27.57 | $29.19 | $26.06 | $28.56 | -0.52% | 284,993,560 |
| Sep 13, 2021 | $26.15 | $29.29 | $25.03 | $28.71 | +9.25% | 418,703,340 |
| Sep 7, 2021 | $26.79 | $26.88 | $24.96 | $26.28 | -1.35% | 161,728,050 |
| Aug 30, 2021 | $25.74 | $26.87 | $25.62 | $26.64 | +3.62% | 236,885,200 |
| Aug 23, 2021 | $24.02 | $26.09 | $23.90 | $25.71 | +7.08% | 226,059,000 |
| Aug 16, 2021 | $24.90 | $25.94 | $23.66 | $24.01 | -3.57% | 293,271,680 |
| Aug 9, 2021 | $21.85 | $25.76 | $21.80 | $24.90 | +14.12% | 338,175,240 |
| Aug 2, 2021 | $21.91 | $22.77 | $21.48 | $21.82 | +0.51% | 96,726,300 |
| Jul 26, 2021 | $21.80 | $22.85 | $21.09 | $21.71 | -0.46% | 99,528,410 |
| Jul 19, 2021 | $20.97 | $22.68 | $20.55 | $21.81 | +2.06% | 108,827,890 |
| Jul 12, 2021 | $23.26 | $23.50 | $21.01 | $21.37 | -8.24% | 133,376,270 |
| Jul 6, 2021 | $24.60 | $25.20 | $22.25 | $23.29 | -4.71% | 152,806,770 |
| Jun 28, 2021 | $26.98 | $27.50 | $24.33 | $24.44 | -8.74% | 194,721,290 |
| Jun 21, 2021 | $25.10 | $27.01 | $24.51 | $26.78 | +5.56% | 343,590,270 |
| Jun 14, 2021 | $24.73 | $25.94 | $23.86 | $25.37 | +2.84% | 287,208,270 |
| Jun 7, 2021 | $24.00 | $25.23 | $23.44 | $24.67 | +2.66% | 207,731,800 |
| Jun 1, 2021 | $23.19 | $24.84 | $22.36 | $24.03 | +4.71% | 229,870,460 |
| May 24, 2021 | $21.06 | $24.75 | $20.68 | $22.95 | +10.60% | 327,522,340 |
| May 17, 2021 | $19.73 | $21.62 | $19.63 | $20.75 | +3.34% | 236,517,080 |
| May 10, 2021 | $19.28 | $20.30 | $17.06 | $20.08 | +1.67% | 603,403,620 |
| May 3, 2021 | $23.01 | $23.08 | $19.41 | $19.75 | -14.28% | 277,594,200 |
| Apr 26, 2021 | $23.69 | $24.26 | $22.81 | $23.04 | -1.58% | 144,901,480 |
| Apr 19, 2021 | $22.15 | $23.55 | $21.24 | $23.41 | +4.18% | 219,034,260 |
| Apr 12, 2021 | $24.52 | $26.20 | $22.30 | $22.47 | -6.53% | 366,805,170 |
| Apr 5, 2021 | $23.78 | $24.45 | $22.74 | $24.04 | +4.20% | 230,062,120 |
| Mar 29, 2021 | $22.48 | $23.95 | $20.86 | $23.07 | +2.17% | 222,934,370 |
| Mar 22, 2021 | $24.89 | $24.92 | $21.05 | $22.58 | -7.15% | 298,158,750 |
| Mar 15, 2021 | $27.35 | $27.47 | $23.39 | $24.32 | -9.66% | 322,685,030 |
| Mar 8, 2021 | $23.77 | $26.92 | $22.40 | $26.92 | +12.40% | 440,742,640 |
| Mar 1, 2021 | $25.19 | $25.90 | $20.18 | $23.95 | +0.21% | 573,182,870 |
| Feb 22, 2021 | $29.96 | $30.19 | $22.70 | $23.90 | -17.59% | 699,799,590 |
| Feb 16, 2021 | $30.02 | $30.44 | $24.50 | $29.00 | -9.12% | 964,540,100 |
| Feb 8, 2021 | $37.22 | $39.22 | $31.34 | $31.91 | -6.28% | 275,051,550 |
| Feb 1, 2021 | $35.33 | $35.62 | $30.50 | $34.05 | -3.21% | 242,453,340 |
| Jan 25, 2021 | $34.46 | $45.00 | $29.56 | $35.18 | +7.98% | 555,255,680 |
| Jan 19, 2021 | $26.81 | $32.65 | $25.30 | $32.58 | +27.07% | 272,870,920 |
| Jan 11, 2021 | $24.61 | $28.00 | $24.31 | $25.64 | +1.75% | 236,014,010 |
| Jan 4, 2021 | $23.91 | $26.44 | $22.50 | $25.20 | +7.01% | 180,307,560 |
| Dec 28, 2020 | $28.39 | $28.59 | $23.52 | $23.55 | -15.14% | 177,690,350 |
| Dec 21, 2020 | $26.19 | $29.42 | $25.40 | $27.75 | +6.85% | 228,004,630 |
| Dec 14, 2020 | $28.26 | $28.26 | $25.11 | $25.97 | -4.52% | 262,893,880 |
| Dec 7, 2020 | $24.44 | $31.24 | $24.44 | $27.20 | +14.05% | 433,391,890 |
| Nov 30, 2020 | $28.24 | $30.15 | $21.15 | $23.85 | -13.77% | 512,523,210 |
| Nov 23, 2020 | $18.63 | $33.50 | $18.57 | $27.66 | +52.40% | 610,582,800 |
| Nov 16, 2020 | $15.96 | $19.66 | $15.01 | $18.15 | +14.87% | 400,231,770 |
| Nov 9, 2020 | $14.96 | $17.06 | $13.18 | $15.80 | +14.24% | 321,115,780 |
| Nov 2, 2020 | $10.23 | $14.96 | $10.23 | $13.83 | +36.53% | 187,651,960 |
| Oct 26, 2020 | $9.72 | $11.10 | $9.60 | $10.13 | +6.74% | 148,649,070 |
| Oct 19, 2020 | $9.79 | $9.83 | $9.20 | $9.49 | -2.27% | 60,001,140 |
| Oct 12, 2020 | $10.04 | $10.05 | $9.18 | $9.71 | -2.41% | 80,322,400 |
| Oct 5, 2020 | $9.43 | $10.49 | $8.90 | $9.95 | +8.15% | 236,495,980 |
| Sep 30, 2020 | $10.00 | $11.42 | $8.94 | $9.20 | – | 517,900,340 |
Seasonality
PLTR return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.2% | 1.3% | 3.1% | -0.5% | 15.9% | 3.1% | 8.9% | 6.5% | 6.4% | 5.0% | 35.6% | -5.9% |
| Months up | 3 of 6 | 3 of 6 | 3 of 6 | 1 of 6 | 3 of 6 | 5 of 6 | 5 of 6 | 3 of 6 | 5 of 6 | 5 of 7 | 3 of 6 | 2 of 6 |
| 2026 | -17.5% | -6.4% | 6.6% | -4.9% | 12.5% | -25.5% | 5.5% | 51.5% | 0.4% | -1.6% | ||
| 2025 | 9.1% | 2.9% | -0.6% | 40.3% | 11.3% | 3.4% | 16.2% | -1.0% | 16.4% | 9.9% | -16.0% | 5.5% |
| 2024 | -6.3% | 55.9% | -8.3% | -4.5% | -1.3% | 16.8% | 6.2% | 17.1% | 18.2% | 11.7% | 61.4% | 12.7% |
| 2023 | 21.2% | 0.8% | 7.8% | -8.3% | 89.8% | 4.2% | 29.4% | -24.5% | 6.8% | -7.5% | 35.5% | -14.4% |
| 2022 | -24.7% | -13.6% | 15.9% | -24.3% | -16.5% | 4.5% | 14.1% | -25.4% | 5.3% | 8.1% | -14.7% | -14.4% |
| 2021 | 49.4% | -32.1% | -2.6% | -1.1% | -0.4% | 14.9% | -17.6% | 21.3% | -8.7% | 7.7% | -20.2% | -11.8% |
| 2020 | 6.6% | 167.6% | -13.1% |