Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	43.32	43.71	42.90	43.62	-	1.21%	88,589
Jun 17, 2025	44.18	44.19	42.50	43.10	-	-2.27%	102,077
Jun 16, 2025	43.70	45.11	43.70	44.10	-	2.89%	148,809
Jun 13, 2025	41.77	43.64	41.67	42.86	-	1.83%	175,419
Jun 12, 2025	42.60	42.76	42.09	42.09	-	-0.89%	81,653
Jun 11, 2025	41.80	43.45	41.51	42.47	-	2.34%	163,795
Jun 10, 2025	40.85	41.82	40.50	41.50	-	0.70%	85,354
Jun 9, 2025	39.72	41.25	38.99	41.21	-	3.46%	188,095
Jun 6, 2025	38.64	39.99	38.07	39.83	-	6.50%	137,471
Jun 5, 2025	40.43	41.45	37.20	37.40	-	-7.88%	279,035
Jun 4, 2025	41.50	41.50	39.25	40.60	-	-2.50%	127,909
Jun 3, 2025	41.58	42.22	40.64	41.64	-	1.02%	140,055
Jun 2, 2025	41.08	41.97	40.30	41.22	-	0.17%	148,868
May 30, 2025	38.54	41.16	38.40	41.15	-	7.64%	378,445
May 29, 2025	39.20	39.40	38.00	38.23	-	-1.34%	129,756
May 28, 2025	38.86	39.28	38.50	38.75	-	0.54%	78,122
May 27, 2025	39.67	39.79	37.95	38.54	-	-3.04%	121,137
May 26, 2025	39.40	39.77	39.00	39.75	-	2.87%	33,905
May 23, 2025	37.74	39.20	37.74	38.64	-	0.84%	163,814
May 22, 2025	38.05	39.46	38.00	38.32	-	1.59%	149,129
May 21, 2025	39.08	39.72	37.42	37.72	-	-4.00%	123,342
May 20, 2025	39.81	39.94	39.00	39.29	-	-2.92%	95,963
May 16, 2025	40.42	40.68	39.68	40.47	-	1.07%	115,561
May 15, 2025	40.18	40.65	39.35	40.04	-	-1.60%	86,928
May 14, 2025	40.39	41.67	39.88	40.69	-	1.52%	198,930
May 13, 2025	37.49	40.82	37.39	40.08	-	8.09%	222,737
May 12, 2025	37.71	37.80	36.00	37.08	-	0.98%	184,806
May 9, 2025	37.25	37.25	35.97	36.72	-	-1.61%	166,715
May 8, 2025	35.15	37.67	34.95	37.32	-	7.92%	399,470
May 7, 2025	33.73	34.95	33.50	34.58	-	1.86%	196,305
May 6, 2025	35.20	35.52	32.99	33.95	-	-12.57%	613,251
May 5, 2025	38.74	39.14	37.95	38.83	-	-0.18%	241,874
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