Palantir Technologies Inc. (NEO:PLTR)
Canada · Delayed Price · Currency is CAD 48.62
-0.49 (-1.00%)
Aug 29, 2025, 3:59 PM EDT
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 48.75 | 49.05 | 47.95 | 48.62 | - | -1.00% | 84,511 |
| Aug 28, 2025 | 48.89 | 49.11 | 47.69 | 49.11 | - | 0.84% | 107,186 |
| Aug 27, 2025 | 50.43 | 50.43 | 48.45 | 48.70 | - | -2.54% | 136,202 |
| Aug 26, 2025 | 48.27 | 50.26 | 48.00 | 49.97 | - | 2.44% | 183,813 |
| Aug 25, 2025 | 48.51 | 49.21 | 46.37 | 48.78 | - | -0.99% | 161,948 |
| Aug 22, 2025 | 48.29 | 50.70 | 47.61 | 49.27 | - | 1.59% | 236,989 |
| Aug 21, 2025 | 48.76 | 49.02 | 47.84 | 48.50 | - | 0.08% | 140,385 |
| Aug 20, 2025 | 47.22 | 48.59 | 44.28 | 48.46 | - | -1.08% | 404,887 |
| Aug 19, 2025 | 53.25 | 53.51 | 48.75 | 48.99 | - | -9.48% | 321,841 |
| Aug 18, 2025 | 54.48 | 55.23 | 53.26 | 54.12 | - | -1.73% | 287,949 |
| Aug 15, 2025 | 55.92 | 55.92 | 53.96 | 55.07 | - | -2.22% | 113,157 |
| Aug 14, 2025 | 56.72 | 57.57 | 55.74 | 56.32 | - | -1.73% | 104,301 |
| Aug 13, 2025 | 58.79 | 58.88 | 57.11 | 57.31 | - | -1.39% | 120,374 |
| Aug 12, 2025 | 57.43 | 58.45 | 56.70 | 58.12 | - | 2.31% | 122,963 |
| Aug 11, 2025 | 58.00 | 58.16 | 56.62 | 56.81 | - | -2.19% | 104,262 |
| Aug 8, 2025 | 57.36 | 58.42 | 57.36 | 58.08 | - | 2.43% | 125,108 |
| Aug 7, 2025 | 56.24 | 57.33 | 55.46 | 56.70 | - | 1.52% | 166,224 |
| Aug 6, 2025 | 53.26 | 56.11 | 53.25 | 55.85 | - | 3.73% | 142,440 |
| Aug 5, 2025 | 53.34 | 54.80 | 52.68 | 53.84 | - | 12.21% | 227,430 |
| Aug 1, 2025 | 48.16 | 49.14 | 47.05 | 47.98 | - | -2.58% | 140,912 |
| Jul 31, 2025 | 49.76 | 50.00 | 48.81 | 49.25 | - | -0.20% | 84,459 |
| Jul 30, 2025 | 48.89 | 49.57 | 48.80 | 49.35 | - | 1.44% | 55,515 |
| Jul 29, 2025 | 49.42 | 49.80 | 48.25 | 48.65 | - | -1.02% | 86,112 |
| Jul 28, 2025 | 49.70 | 49.84 | 47.68 | 49.15 | - | -0.53% | 166,961 |
| Jul 25, 2025 | 48.37 | 49.80 | 48.37 | 49.41 | - | 2.45% | 121,469 |
| Jul 24, 2025 | 47.96 | 48.40 | 47.56 | 48.23 | - | 0.02% | 103,471 |
| Jul 23, 2025 | 46.70 | 48.22 | 46.23 | 48.22 | - | 3.81% | 97,091 |
| Jul 22, 2025 | 47.00 | 47.24 | 45.20 | 46.45 | - | -1.73% | 140,193 |
| Jul 21, 2025 | 47.86 | 48.36 | 47.14 | 47.27 | - | -1.15% | 81,095 |
| Jul 18, 2025 | 48.20 | 48.20 | 47.32 | 47.82 | - | -0.21% | 75,949 |
| Jul 17, 2025 | 47.22 | 48.44 | 47.05 | 47.92 | - | 1.85% | 116,839 |
| Jul 16, 2025 | 46.50 | 47.15 | 46.00 | 47.05 | - | 1.62% | 98,986 |
| Jul 15, 2025 | 46.40 | 46.90 | 45.87 | 46.30 | - | -0.32% | 126,991 |
| Jul 14, 2025 | 44.38 | 46.51 | 44.38 | 46.45 | - | 4.92% | 182,958 |
| Jul 11, 2025 | 44.31 | 45.00 | 44.17 | 44.27 | - | -0.27% | 80,968 |
| Jul 10, 2025 | 44.60 | 45.14 | 43.48 | 44.39 | - | -0.36% | 143,386 |
| Jul 9, 2025 | 43.47 | 44.57 | 42.89 | 44.55 | - | 2.41% | 166,768 |
| Jul 8, 2025 | 43.25 | 43.53 | 42.44 | 43.50 | - | 0.42% | 141,522 |
| Jul 7, 2025 | 41.88 | 43.36 | 41.30 | 43.32 | - | 3.76% | 138,818 |
| Jul 4, 2025 | 41.80 | 42.13 | 41.50 | 41.75 | - | -0.19% | 11,279 |
| Jul 3, 2025 | 41.91 | 42.18 | 41.33 | 41.83 | - | 1.58% | 53,939 |
| Jul 2, 2025 | 41.03 | 41.55 | 40.68 | 41.18 | - | -3.13% | 201,126 |
| Jun 30, 2025 | 42.98 | 43.25 | 42.08 | 42.51 | - | 3.89% | 197,695 |
| Jun 27, 2025 | 45.17 | 45.20 | 40.75 | 40.92 | - | -9.03% | 332,547 |
| Jun 26, 2025 | 45.09 | 46.16 | 44.59 | 44.98 | - | 0.92% | 119,649 |
| Jun 25, 2025 | 45.00 | 46.00 | 44.15 | 44.57 | - | -0.20% | 124,519 |
| Jun 24, 2025 | 43.91 | 44.79 | 43.00 | 44.66 | - | 2.43% | 166,153 |
| Jun 23, 2025 | 43.24 | 44.30 | 42.45 | 43.60 | - | 1.44% | 151,130 |
| Jun 20, 2025 | 43.57 | 44.30 | 42.68 | 42.98 | - | 0.07% | 100,606 |
| Jun 19, 2025 | 43.61 | 43.62 | 42.90 | 42.95 | - | -1.54% | 21,665 |