Palantir Technologies Inc. (NEO:PLTR)
Canada
· Delayed Price · Currency is CAD 38.90
+2.54 (6.99%)
May 2, 2025, 4:00 PM EDT
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 37.18 | 38.90 | 37.13 | 38.90 | - | 6.99% | 183,572 |
| May 1, 2025 | 37.60 | 37.60 | 36.35 | 36.36 | - | -2.05% | 155,081 |
| Apr 30, 2025 | 34.96 | 37.16 | 34.64 | 37.12 | - | 2.20% | 137,260 |
| Apr 29, 2025 | 35.60 | 36.42 | 35.50 | 36.32 | - | 1.20% | 148,401 |
| Apr 28, 2025 | 35.65 | 35.89 | 34.18 | 35.89 | - | 1.76% | 156,848 |
| Apr 25, 2025 | 33.85 | 35.30 | 33.34 | 35.27 | - | 4.60% | 198,656 |
| Apr 24, 2025 | 31.79 | 33.80 | 31.79 | 33.72 | - | 6.78% | 120,875 |
| Apr 23, 2025 | 30.97 | 32.30 | 30.65 | 31.58 | - | 7.27% | 432,235 |
| Apr 22, 2025 | 29.17 | 30.14 | 28.59 | 29.44 | - | 3.52% | 123,058 |
| Apr 21, 2025 | 29.01 | 30.20 | 27.99 | 28.44 | - | -3.17% | 254,500 |
| Apr 17, 2025 | 29.60 | 29.75 | 28.91 | 29.37 | - | 1.07% | 162,100 |
| Apr 16, 2025 | 30.16 | 30.44 | 28.14 | 29.06 | - | -5.68% | 139,178 |
| Apr 15, 2025 | 29.30 | 30.99 | 29.23 | 30.81 | - | 6.24% | 157,031 |
| Apr 14, 2025 | 30.02 | 30.44 | 28.70 | 29.00 | - | 4.62% | 355,785 |
| Apr 11, 2025 | 27.60 | 28.03 | 26.80 | 27.72 | - | -0.04% | 140,385 |
| Apr 10, 2025 | 27.75 | 28.32 | 26.47 | 27.73 | - | -4.05% | 368,068 |
| Apr 9, 2025 | 24.46 | 31.50 | 24.25 | 28.90 | - | 19.18% | 616,706 |
| Apr 8, 2025 | 26.17 | 26.94 | 23.65 | 24.25 | - | -0.90% | 347,118 |
| Apr 7, 2025 | 21.03 | 25.47 | 20.80 | 24.47 | - | 5.66% | 1,370,380 |
| Apr 4, 2025 | 25.10 | 25.27 | 22.61 | 23.16 | - | -11.91% | 225,264 |
| Apr 3, 2025 | 25.46 | 26.88 | 25.46 | 26.29 | - | -4.33% | 88,446 |
| Apr 2, 2025 | 25.83 | 27.77 | 25.83 | 27.48 | - | 3.35% | 142,600 |
| Apr 1, 2025 | 26.33 | 26.76 | 25.72 | 26.59 | - | 0.57% | 95,724 |
| Mar 31, 2025 | 25.16 | 26.57 | 24.78 | 26.44 | - | -1.89% | 118,669 |
| Mar 28, 2025 | 27.99 | 28.01 | 26.42 | 26.95 | - | -5.04% | 138,973 |
| Mar 27, 2025 | 28.64 | 29.42 | 28.24 | 28.38 | - | -2.10% | 100,458 |
| Mar 26, 2025 | 30.22 | 30.58 | 28.56 | 28.99 | - | -4.32% | 118,993 |
| Mar 25, 2025 | 30.54 | 30.70 | 29.90 | 30.30 | - | -0.46% | 68,829 |
| Mar 24, 2025 | 29.40 | 30.59 | 29.05 | 30.44 | - | 6.55% | 212,080 |
| Mar 21, 2025 | 27.50 | 28.57 | 26.59 | 28.57 | - | 3.63% | 196,112 |
| Mar 20, 2025 | 26.93 | 28.22 | 26.80 | 27.57 | - | 1.96% | 107,559 |
| Mar 19, 2025 | 26.57 | 27.68 | 26.15 | 27.04 | - | 2.19% | 88,832 |
| Mar 18, 2025 | 26.98 | 27.00 | 25.75 | 26.46 | - | -3.75% | 87,305 |
| Mar 17, 2025 | 27.85 | 27.89 | 26.60 | 27.49 | - | 1.29% | 97,752 |
| Mar 14, 2025 | 26.13 | 27.43 | 25.93 | 27.14 | - | 8.30% | 174,747 |
| Mar 13, 2025 | 26.09 | 26.10 | 24.68 | 25.06 | - | -4.79% | 132,416 |
| Mar 12, 2025 | 26.35 | 26.58 | 25.15 | 26.32 | - | 7.17% | 153,564 |
| Mar 11, 2025 | 23.80 | 25.35 | 23.80 | 24.56 | - | -8.36% | 158,822 |
| Mar 7, 2025 | 25.14 | 26.80 | 24.99 | 26.80 | - | 5.93% | 217,787 |
| Mar 6, 2025 | 27.60 | 27.82 | 25.23 | 25.30 | - | -10.85% | 207,154 |
| Mar 5, 2025 | 27.24 | 28.38 | 26.08 | 28.38 | - | 6.61% | 151,693 |
| Mar 4, 2025 | 25.25 | 27.87 | 25.04 | 26.62 | - | 0.99% | 149,149 |
| Mar 3, 2025 | 27.97 | 28.48 | 26.09 | 26.36 | - | -1.49% | 92,350 |
| Feb 28, 2025 | 25.23 | 26.79 | 24.55 | 26.76 | - | -0.19% | 128,060 |
| Feb 27, 2025 | 28.93 | 29.53 | 26.59 | 26.81 | - | -4.83% | 106,053 |
| Feb 26, 2025 | 28.12 | 28.90 | 27.65 | 28.17 | - | 1.73% | 159,211 |
| Feb 25, 2025 | 28.52 | 28.82 | 26.93 | 27.69 | - | -3.32% | 197,418 |
| Feb 24, 2025 | 30.21 | 31.17 | 28.30 | 28.64 | - | -10.50% | 333,242 |
| Feb 21, 2025 | 34.13 | 34.38 | 31.72 | 32.00 | - | -4.62% | 264,852 |
| Feb 20, 2025 | 32.52 | 33.91 | 30.27 | 33.55 | - | -4.42% | 290,916 |