We use analytics to improve your experience. Cookie policy
NasdaqGS · Technology · Historical Data
Daily PLTR OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+23.29%
First close → last close
Range high
$207.52
Range low
$105.32
Realised vol (annualised)
53%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +23.29% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $149.64 | $145.23 | $146.03 | — |
| 2026-05-01 | $146.44 | $141.39 | $144.07 | — |
| 2026-04-30 | $140.20 | $136.65 | $139.11 | — |
| 2026-04-29 | $139.76 | $134.68 | $137.97 | — |
| 2026-04-28 | $143.85 | $140.42 | $141.18 | — |
| 2026-04-27 | $145.07 | $141.01 | $143.10 | — |
| 2026-04-24 | $143.33 | $138.93 | $143.09 | — |
| 2026-04-23 | $150.29 | $139.92 | $141.57 | — |
| 2026-04-22 | $152.68 | $147.41 | $152.62 | — |
| 2026-04-21 | $149.87 | $144.00 | $145.97 | — |
| 2026-04-20 | $147.20 | $143.83 | $145.89 | — |
| 2026-04-17 | $148.28 | $143.30 | $146.39 | — |
| 2026-04-16 | $145.55 | $139.53 | $142.76 | — |
| 2026-04-15 | $142.58 | $134.93 | $142.15 | — |
| 2026-04-14 | $138.07 | $134.00 | $135.70 | — |
| 2026-04-13 | $134.42 | $129.15 | $132.37 | — |
| 2026-04-10 | $129.20 | $122.68 | $128.06 | — |
| 2026-04-09 | $139.54 | $128.47 | $130.49 | — |
| 2026-04-08 | $156.28 | $139.17 | $140.76 | — |
| 2026-04-07 | $150.27 | $144.45 | $150.07 | — |
| 2026-04-06 | $150.61 | $146.63 | $147.93 | — |
| 2026-04-02 | $148.51 | $137.99 | $148.46 | — |
| 2026-04-01 | $148.30 | $144.47 | $146.49 | — |
| 2026-03-31 | $147.86 | $138.97 | $146.28 | — |
| 2026-03-30 | $144.12 | $136.30 | $137.55 | — |
| 2026-03-27 | $145.96 | $141.56 | $143.06 | — |
| 2026-03-26 | $153.12 | $147.25 | $147.56 | — |
| 2026-03-25 | $160.27 | $154.85 | $154.96 | — |
| 2026-03-24 | $162.40 | $151.64 | $154.78 | — |
| 2026-03-23 | $161.08 | $153.24 | $160.84 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The PLTR Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the PLTR chart with the MAX timeframe.
TECHi shows 1 year of daily PLTR bars by default; the underlying provider feed reaches back to Palantir Technologies Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
