Palantir Technologies Inc. (NEO:PLTR)
Canada
· Delayed Price · Currency is CAD 38.64
+0.32 (0.84%)
May 23, 2025, 4:00 PM EDT
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |