Palantir Technologies Inc. (NEO:PLTR)
Canada · Delayed Price · Currency is CAD 55.08
+1.01 (1.87%)
Nov 7, 2025, 3:58 PM EST
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 53.43 | 55.20 | 52.25 | 55.00 | 55.00 | 1.66% | 264,747 |
| Nov 6, 2025 | 58.11 | 59.00 | 54.00 | 54.10 | 54.10 | -6.95% | 358,514 |
| Nov 5, 2025 | 58.33 | 58.72 | 56.10 | 58.14 | 58.14 | -1.46% | 272,087 |
| Nov 4, 2025 | 59.26 | 60.48 | 57.38 | 59.00 | 59.00 | -8.03% | 376,926 |
| Nov 3, 2025 | 63.45 | 64.15 | 62.44 | 64.15 | 64.15 | 3.42% | 187,202 |
| Oct 31, 2025 | 61.65 | 63.12 | 61.00 | 62.03 | 62.03 | 3.13% | 116,509 |
| Oct 30, 2025 | 61.37 | 61.70 | 60.00 | 60.15 | 60.15 | -2.10% | 108,587 |
| Oct 29, 2025 | 59.23 | 61.72 | 59.00 | 61.44 | 61.44 | 4.76% | 234,378 |
| Oct 28, 2025 | 58.63 | 59.29 | 57.79 | 58.65 | 58.65 | 0.26% | 123,861 |
| Oct 27, 2025 | 58.34 | 60.00 | 58.08 | 58.50 | 58.50 | 2.45% | 194,449 |
| Oct 24, 2025 | 56.52 | 57.52 | 56.52 | 57.10 | 57.10 | 2.15% | 101,469 |
| Oct 23, 2025 | 54.22 | 56.12 | 54.20 | 55.90 | 55.90 | 2.98% | 94,464 |
| Oct 22, 2025 | 56.24 | 56.27 | 52.38 | 54.28 | 54.28 | -3.69% | 202,789 |
| Oct 21, 2025 | 56.37 | 56.41 | 55.28 | 56.36 | 56.36 | 0.28% | 39,018 |
| Oct 20, 2025 | 55.60 | 56.62 | 54.95 | 56.20 | 56.20 | 1.87% | 106,522 |
| Oct 17, 2025 | 54.86 | 56.10 | 53.85 | 55.17 | 55.17 | 0.18% | 102,489 |
| Oct 16, 2025 | 56.15 | 57.15 | 54.60 | 55.07 | 55.07 | -0.95% | 108,005 |
| Oct 15, 2025 | 56.15 | 57.00 | 54.50 | 55.60 | 55.60 | -0.07% | 177,051 |
| Oct 14, 2025 | 54.39 | 56.42 | 52.90 | 55.64 | 55.64 | 2.52% | 126,498 |
| Oct 10, 2025 | 57.37 | 57.77 | 54.26 | 54.27 | 54.27 | -5.47% | 162,939 |
| Oct 9, 2025 | 56.89 | 58.09 | 55.75 | 57.41 | 57.41 | 0.97% | 93,720 |
| Oct 8, 2025 | 56.66 | 57.03 | 56.15 | 56.86 | 56.86 | 0.67% | 55,497 |
| Oct 7, 2025 | 55.73 | 57.64 | 55.63 | 56.48 | 56.48 | 1.58% | 122,745 |
| Oct 6, 2025 | 55.44 | 56.64 | 55.14 | 55.60 | 55.60 | 3.71% | 208,607 |
| Oct 3, 2025 | 57.63 | 57.63 | 52.90 | 53.61 | 53.61 | -7.43% | 393,270 |
| Oct 2, 2025 | 57.80 | 58.22 | 56.67 | 57.91 | 57.91 | 1.14% | 81,581 |
| Oct 1, 2025 | 56.15 | 57.67 | 55.80 | 57.26 | 57.26 | 1.36% | 81,547 |
| Sep 30, 2025 | 55.46 | 56.56 | 55.22 | 56.49 | 56.49 | 2.02% | 85,631 |
| Sep 29, 2025 | 55.60 | 56.11 | 54.98 | 55.37 | 55.37 | 0.67% | 85,414 |
| 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 |