PLTR Stock Prices

Data as of Oct 28, 2026

Last

196.81

Change

-1.92

Open

197.01

Previous

198.73

High

198.74

Low

193.13

Bid

-

Ask

-

Volume

20,187,399

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.760

Hist Vol

0.580

Opt Volume

211,180

Open Int

3,335,824

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	197.01	198.74	193.13	196.81	-1.92	20,187,399	211,180	0.760	0.580
Oct 27, 2026	198.12	201.83	196.79	198.73	-0.11	18,953,965	255,399	0.729	0.580
Oct 26, 2026	197.90	200.05	192.91	198.84	+2.09	16,243,069	250,865	0.580	0.580
Oct 23, 2026	195.02	197.49	190.57	196.75	+0.56	15,988,363	520,254	0.517	0.580
Oct 22, 2026	200.76	202.63	194.54	196.19	-5.53	22,521,315	391,432	0.577	0.581
Oct 21, 2026	191.72	202.55	189.88	201.72	+9.12	21,150,820	409,415	0.540	0.581
Oct 20, 2026	192.44	196.11	189.42	192.60	-1.55	14,764,603	245,696	0.555	0.580
Oct 19, 2026	187.00	196.99	186.16	194.15	+8.12	23,480,273	364,329	0.540	0.580
Oct 16, 2026	201.79	203.55	184.45	186.03	-14.47	33,119,314	845,617	0.501	0.578
Oct 15, 2026	196.85	200.91	192.60	200.50	-0.47	24,646,989	500,461	0.494	0.573
Oct 14, 2026	207.02	209.29	199.74	200.97	-7.70	23,865,537	399,414	0.479	0.574
Oct 13, 2026	208.08	210.88	205.97	208.67	-0.33	18,327,426	343,646	0.470	0.573
Oct 12, 2026	208.90	212.94	206.05	209.00	-0.05	23,859,844	430,143	0.456	0.573
Oct 9, 2026	201.48	209.58	198.30	209.05	+10.27	37,251,391	1,155,510	0.433	0.576
Oct 8, 2026	199.00	204.44	195.65	198.78	+4.66	41,428,567	924,586	0.449	0.574
Oct 7, 2026	192.71	194.70	190.11	194.12	+2.05	15,629,621	294,652	0.445	0.573
Oct 6, 2026	191.05	194.56	190.22	192.07	+2.67	17,442,615	296,164	0.449	0.574
Oct 5, 2026	189.45	192.69	187.63	189.40	+0.65	17,370,285	271,192	0.460	0.575
Oct 2, 2026	193.03	194.78	188.26	188.75	+0.00	17,692,859	387,992	0.402	0.580
Oct 1, 2026	190.09	191.80	186.60	190.04	+2.99	16,721,712	335,230	0.431	0.579
Sep 30, 2026	187.91	190.99	187.00	187.05	+0.08	16,594,593	217,592	0.451	0.579
Sep 29, 2026	187.34	188.63	184.81	186.97	-0.51	13,528,134	165,566	0.467	0.579
Sep 28, 2026	186.23	190.25	185.62	187.48	-2.19	16,868,918	221,491	0.492	0.579
Sep 25, 2026	192.71	194.21	189.35	189.67	-2.92	17,580,640	409,281	0.455	0.579
Sep 24, 2026	189.20	194.68	188.24	192.59	+0.80	22,556,361	405,408	0.490	0.579
Sep 23, 2026	186.29	193.79	182.94	191.79	+6.80	34,578,713	645,085	0.503	0.579
Sep 22, 2026	185.13	185.54	182.03	184.99	+1.90	21,577,057	244,524	0.489	0.579
Sep 21, 2026	178.73	183.38	176.76	183.09	+5.45	21,689,027	351,538	0.510	0.579
Sep 18, 2026	177.18	177.75	172.00	177.64	+1.40	38,461,081	579,649	0.449	0.579
Sep 17, 2026	175.95	177.88	172.61	176.24	+1.90	22,719,744	369,637	0.478	0.581
Sep 16, 2026	170.39	174.77	168.96	174.34	+1.78	20,072,286	258,929	0.515	0.581
Sep 15, 2026	170.50	176.59	169.45	172.56	-0.75	31,215,035	374,876	0.517	0.581
Sep 14, 2026	169.70	174.36	166.42	173.31	+6.05	28,815,182	371,085	0.552	0.581
Sep 11, 2026	168.10	168.61	165.40	167.27	+1.40	11,540,303	372,771	0.440	0.581
Sep 10, 2026	167.35	169.00	164.55	165.86	-3.67	20,753,974	386,360	0.477	0.581
Sep 9, 2026	171.47	171.86	168.61	169.53	-0.77	20,088,584	327,604	0.528	0.582
Sep 8, 2026	173.60	175.82	170.00	170.30	+0.00	24,103,694	329,000	0.491	0.583
Sep 4, 2026	180.01	182.19	173.67	174.33	-8.20	27,407,278	507,534	0.430	0.582
Sep 3, 2026	172.50	185.83	171.91	182.53	+13.07	37,820,274	715,349	0.472	0.580
Sep 2, 2026	176.99	177.57	165.71	169.46	-10.46	39,279,655	673,882	0.470	0.576
Sep 1, 2026	182.98	186.55	179.75	179.92	-6.46	24,318,039	323,720	0.456	0.573
Aug 31, 2026	184.50	187.94	183.79	186.38	+0.09	25,070,546	324,803	0.499	0.573
Aug 28, 2026	184.95	188.37	184.38	186.29	+0.36	24,469,679	552,611	0.437	0.573
Aug 27, 2026	178.75	186.86	178.01	185.93	+8.43	39,525,405	734,991	0.478	0.573
Aug 26, 2026	170.60	178.49	168.90	177.50	+4.77	27,590,656	366,631	0.500	0.572
Aug 25, 2026	176.63	179.87	172.20	172.73	-3.16	24,434,040	360,471	0.480	0.571
Aug 24, 2026	177.39	178.75	171.31	175.89	-4.05	34,657,426	333,881	0.523	0.571
Aug 21, 2026	173.98	182.44	172.55	179.94	+5.98	42,621,010	1,021,806	0.468	0.571
Aug 20, 2026	175.88	176.46	172.03	173.96	-1.23	26,741,216	312,943	0.471	0.570
Aug 19, 2026	172.61	176.82	169.77	175.19	+3.65	35,631,265	412,457	0.472	0.570
Aug 18, 2026	171.97	174.98	170.61	171.54	-1.01	27,925,068	301,520	0.455	0.578
Aug 17, 2026	174.06	176.28	172.30	172.55	-1.49	24,116,932	334,936	0.484	0.579
Aug 14, 2026	179.48	180.18	173.80	174.04	-4.97	23,845,033	573,562	0.422	0.579
Aug 13, 2026	173.40	179.91	172.33	179.01	+7.97	36,161,241	625,257	0.477	0.579
Aug 12, 2026	174.07	175.09	168.34	171.04	-3.90	34,956,237	496,867	0.465	0.577
Aug 11, 2026	174.18	177.94	172.72	174.94	-0.29	42,755,773	559,902	0.488	0.577
Aug 10, 2026	171.01	179.60	170.87	175.23	+3.22	56,040,422	790,383	0.540	0.577
Aug 7, 2026	160.07	172.41	159.96	172.01	+16.09	75,835,411	1,757,238	0.507	0.578
Aug 6, 2026	155.87	158.00	152.70	155.92	-2.51	39,948,617	478,981	0.501	0.569
Aug 5, 2026	162.00	166.08	158.25	158.43	-4.23	60,931,127	655,323	0.512	0.570
Aug 4, 2026	145.15	164.52	143.28	162.66	+37.01	171,414,463	2,013,164	0.577	0.575
Aug 3, 2026	126.70	126.97	123.66	125.65	+2.59	57,660,541	714,215	1.291	0.513
Jul 31, 2026	122.29	123.39	119.62	123.06	+0.80	27,951,662	435,972	0.926	0.513
Jul 30, 2026	121.14	123.67	120.27	122.26	-0.74	27,178,930	353,744	0.955	0.513
Jul 29, 2026	124.00	127.28	122.45	123.00	-0.53	26,707,904	251,994	0.820	0.514
Jul 28, 2026	125.84	127.19	117.89	123.53	-8.00	42,998,973	459,447	0.791	0.514

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.