Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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