Palantir Technologies Inc. (NEO:PLTR)
Canada · Delayed Price · Currency is CAD 55.00
-0.53 (-0.95%)
Sep 26, 2025, 3:59 PM EDT
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.48 | 55.54 | 54.22 | 55.00 | 55.00 | -0.95% | 85,018 |
| Sep 25, 2025 | 54.34 | 57.06 | 54.10 | 55.53 | 55.53 | -0.22% | 162,318 |
| Sep 24, 2025 | 56.98 | 57.28 | 54.90 | 55.65 | 55.65 | -1.64% | 132,254 |
| Sep 23, 2025 | 56.44 | 57.50 | 54.93 | 56.58 | 56.58 | 1.74% | 209,932 |
| Sep 22, 2025 | 56.09 | 56.45 | 55.27 | 55.61 | 55.61 | -1.54% | 159,848 |
| Sep 19, 2025 | 54.94 | 57.08 | 54.94 | 56.48 | 56.48 | 2.97% | 152,922 |
| Sep 18, 2025 | 52.84 | 55.27 | 52.66 | 54.85 | 54.85 | 5.08% | 167,743 |
| Sep 17, 2025 | 52.32 | 52.52 | 50.08 | 52.20 | 52.20 | -1.12% | 175,137 |
| Sep 16, 2025 | 53.04 | 53.05 | 52.48 | 52.79 | 52.79 | -0.53% | 77,830 |
| Sep 15, 2025 | 52.63 | 53.11 | 51.91 | 53.07 | 53.07 | -0.15% | 123,159 |
| Sep 12, 2025 | 51.30 | 53.17 | 50.90 | 53.15 | 53.15 | 4.20% | 131,840 |
| Sep 11, 2025 | 51.90 | 51.90 | 50.66 | 51.01 | 51.01 | -1.35% | 120,112 |
| Sep 10, 2025 | 51.54 | 52.24 | 50.80 | 51.71 | 51.71 | 2.64% | 198,254 |
| Sep 9, 2025 | 48.83 | 50.46 | 48.60 | 50.38 | 50.38 | 3.88% | 123,225 |
| Sep 8, 2025 | 48.02 | 49.07 | 48.02 | 48.50 | 48.50 | 2.17% | 97,122 |
| Sep 5, 2025 | 49.00 | 49.33 | 45.94 | 47.47 | 47.47 | -1.96% | 254,245 |
| Sep 4, 2025 | 48.01 | 48.70 | 47.55 | 48.42 | 48.42 | 0.83% | 168,052 |
| Sep 3, 2025 | 48.99 | 50.00 | 47.71 | 48.02 | 48.02 | -1.40% | 154,995 |
| Sep 2, 2025 | 46.93 | 49.16 | 46.58 | 48.70 | 48.70 | 0.16% | 99,739 |
| Aug 29, 2025 | 48.75 | 49.05 | 47.95 | 48.62 | 48.62 | -1.00% | 64,644 |
| Aug 28, 2025 | 48.89 | 49.11 | 47.69 | 49.11 | 49.11 | 0.84% | 107,186 |
| Aug 27, 2025 | 50.43 | 50.43 | 48.45 | 48.70 | 48.70 | -2.54% | 136,202 |
| Aug 26, 2025 | 48.27 | 50.26 | 48.00 | 49.97 | 49.97 | 1.42% | 183,813 |
| Aug 22, 2025 | 48.29 | 50.70 | 47.61 | 49.27 | 49.27 | 1.59% | 236,989 |
| Aug 21, 2025 | 48.76 | 49.02 | 47.84 | 48.50 | 48.50 | 0.08% | 140,385 |
| Aug 20, 2025 | 47.22 | 48.59 | 44.28 | 48.46 | 48.46 | -1.08% | 404,887 |
| Aug 19, 2025 | 53.25 | 53.51 | 48.75 | 48.99 | 48.99 | -9.48% | 321,841 |
| Aug 18, 2025 | 54.48 | 55.23 | 53.26 | 54.12 | 54.12 | -1.73% | 287,949 |
| Aug 15, 2025 | 55.92 | 55.92 | 53.96 | 55.07 | 55.07 | -2.22% | 113,157 |
| Aug 14, 2025 | 56.72 | 57.57 | 55.74 | 56.32 | 56.32 | -1.73% | 104,301 |
| Aug 13, 2025 | 58.79 | 58.88 | 57.11 | 57.31 | 57.31 | -1.39% | 120,374 |
| Aug 12, 2025 | 57.43 | 58.45 | 56.70 | 58.12 | 58.12 | 2.31% | 122,963 |
| Aug 11, 2025 | 58.00 | 58.16 | 56.62 | 56.81 | 56.81 | -2.19% | 104,262 |
| Aug 8, 2025 | 57.36 | 58.42 | 57.36 | 58.08 | 58.08 | 2.43% | 125,108 |
| Aug 7, 2025 | 56.24 | 57.33 | 55.46 | 56.70 | 56.70 | 1.52% | 166,224 |
| Aug 6, 2025 | 53.26 | 56.11 | 53.25 | 55.85 | 55.85 | 3.73% | 142,440 |
| Aug 5, 2025 | 53.34 | 54.80 | 52.68 | 53.84 | 53.84 | 12.21% | 227,430 |
| Aug 1, 2025 | 48.16 | 49.14 | 47.05 | 47.98 | 47.98 | -2.58% | 140,912 |
| Jul 31, 2025 | 49.76 | 50.00 | 48.81 | 49.25 | 49.25 | -0.20% | 84,459 |
| Jul 30, 2025 | 48.89 | 49.57 | 48.80 | 49.35 | 49.35 | 1.44% | 55,515 |
| Jul 29, 2025 | 49.42 | 49.80 | 48.25 | 48.65 | 48.65 | -1.02% | 86,112 |
| Jul 28, 2025 | 49.70 | 49.84 | 47.68 | 49.15 | 49.15 | -0.53% | 166,961 |
| Jul 25, 2025 | 48.37 | 49.80 | 48.37 | 49.41 | 49.41 | 2.45% | 121,469 |
| Jul 24, 2025 | 47.96 | 48.40 | 47.56 | 48.23 | 48.23 | 0.02% | 103,471 |
| Jul 23, 2025 | 46.70 | 48.22 | 46.23 | 48.22 | 48.22 | 3.81% | 97,091 |
| Jul 22, 2025 | 47.00 | 47.24 | 45.20 | 46.45 | 46.45 | -1.73% | 140,193 |
| Jul 21, 2025 | 47.86 | 48.36 | 47.14 | 47.27 | 47.27 | -1.15% | 81,095 |
| Jul 18, 2025 | 48.20 | 48.20 | 47.32 | 47.82 | 47.82 | -0.21% | 75,949 |
| Jul 17, 2025 | 47.22 | 48.44 | 47.05 | 47.92 | 47.92 | 1.85% | 116,839 |
| Jul 16, 2025 | 46.50 | 47.15 | 46.00 | 47.05 | 47.05 | 1.62% | 98,986 |