Palantir Technologies Inc.
PLTRNASDAQTechnology● Active
$137.23
+$1.70(+1.25%)
Market Cap$315.1B
P/E Ratio—
52W High$207.52
52W Low$118.93
Palantir Technologies Inc.（PLTR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pltr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$207.52
Nov 3, 2025
-33.9% from here
5-Year Low5Y
$5.84
Jan 24, 2023
+2.2K% from low
IPO Priceadj.
$9.50
Sep 30, 2020
+1.3K% since IPO
1 Year Ago
$132.06
Jun 9, 2025
+3.9% in 1Y
5 Years Ago
$24.38
Jun 8, 2021
+462.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PLTR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $135.68 | $137.37 | $135.25 | $136.34 | $136.34 | 3.3M | +0.49% |
| Jun 5, 2026 | $140.32 | $141.97 | $134.03 | $135.53 | $135.53 | 38.3M | -3.41% |
| Jun 4, 2026 | $145.46 | $146.37 | $140.27 | $141.70 | $141.70 | 40.8M | -2.58% |
| Jun 3, 2026 | $149.70 | $151.68 | $141.25 | $142.20 | $142.20 | 41.1M | -5.01% |
| Jun 2, 2026 | $156.69 | $159.55 | $149.80 | $152.17 | $152.17 | 43.2M | -2.88% |
| Jun 1, 2026 | $159.98 | $163.70 | $155.88 | $160.65 | $160.65 | 57.7M | +0.42% |
| May 29, 2026 | $147.82 | $157.78 | $145.79 | $156.54 | $156.54 | 92.2M | +5.90% |
| May 28, 2026 | $133.16 | $145.00 | $133.00 | $143.34 | $143.34 | 52.1M | +7.64% |
| May 27, 2026 | $133.30 | $135.73 | $131.63 | $132.51 | $132.51 | 34.2M | -0.59% |
| May 26, 2026 | $136.16 | $138.68 | $133.30 | $136.60 | $136.60 | 31.7M | +0.32% |
| May 22, 2026 | $137.43 | $139.02 | $134.30 | $136.88 | $136.88 | 27.6M | -0.40% |
| May 21, 2026 | $135.80 | $138.55 | $135.42 | $137.42 | $137.42 | 24.3M | +1.19% |
| May 20, 2026 | $134.15 | $137.24 | $132.42 | $137.15 | $137.15 | 31.3M | +2.24% |
| May 19, 2026 | $135.17 | $137.47 | $133.60 | $135.26 | $135.26 | 29.8M | +0.07% |
| May 18, 2026 | $132.50 | $135.94 | $131.33 | $135.14 | $135.14 | 32.0M | +1.99% |
| May 15, 2026 | $132.80 | $135.64 | $132.29 | $133.99 | $133.99 | 32.6M | +0.90% |
| May 14, 2026 | $129.65 | $134.48 | $129.45 | $133.73 | $133.73 | 37.1M | +3.15% |
| May 13, 2026 | $134.01 | $136.99 | $128.75 | $130.05 | $130.05 | 55.2M | -2.96% |
| May 12, 2026 | $136.60 | $137.43 | $133.46 | $136.00 | $136.00 | 38.8M | -0.44% |
| May 11, 2026 | $134.91 | $137.14 | $132.77 | $136.89 | $136.89 | 41.4M | +1.47% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PLTR
Jan 1 → Dec 31 · 6 years2026-24.8%$181.30 → $136.34
-24.8%
2025+133.3%$76.20 → $177.75
+133.3%
2024+346.2%$16.95 → $75.63
+346.2%
2023+160.9%$6.58 → $17.17
+160.9%
2022-65.0%$18.36 → $6.42
-65.0%
2021-25.5%$24.45 → $18.21
-25.5%
Best Year2024 · +346.2%
Worst Year2022 · -65.0%
Positive Years3 / 6
Avg Annual Return+87.5%
6Y Total Return+457.6%
6Y CAGR~+33.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in PLTR?
If you invested $1,000 in PLTR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$14,445
Total Return+1344.5%
CAGR~+56.1% / yr
Profit+$13,445
Based on Sep 30, 2020 · $9.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Palantir Technologies Inc.（PLTR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $137.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PLTR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PLTR 历史股价FMP 日线复权 OHLCV