Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	12.92	13.06	12.80	13.03	13.03	0.85%	83,691
Nov 27, 2025	12.70	12.96	12.70	12.92	12.92	1.17%	32,171
Nov 26, 2025	12.83	12.98	12.65	12.77	12.77	1.19%	360,134
Nov 25, 2025	12.37	12.68	12.08	12.62	12.62	0.64%	213,538
Nov 24, 2025	12.17	12.73	12.13	12.54	12.54	4.76%	391,881
Nov 21, 2025	11.98	12.19	11.38	11.97	11.97	-0.17%	762,158
Nov 20, 2025	13.32	13.44	11.92	11.99	11.99	-5.89%	689,489
Nov 19, 2025	12.92	13.08	12.54	12.74	12.74	-1.55%	189,053
Nov 18, 2025	12.96	13.33	12.82	12.94	12.94	-1.97%	554,104
Nov 17, 2025	13.20	13.40	12.96	13.20	13.20	-1.86%	123,708
Nov 14, 2025	12.94	13.65	12.71	13.45	13.45	1.28%	251,781
Nov 13, 2025	14.02	14.05	13.19	13.28	13.28	-6.64%	537,304
Nov 12, 2025	14.72	14.72	13.94	14.23	14.23	-3.49%	628,788
Nov 11, 2025	14.68	14.88	14.48	14.74	14.74	-1.52%	304,420
Nov 10, 2025	14.25	15.03	14.20	14.97	14.97	8.86%	789,424
Nov 7, 2025	13.36	13.80	13.06	13.75	13.75	1.66%	1,058,988
Nov 6, 2025	14.53	14.75	13.50	13.53	13.53	-6.95%	1,434,056
Nov 5, 2025	14.58	14.68	14.03	14.54	14.54	-1.46%	1,088,348
Nov 4, 2025	14.82	15.12	14.35	14.75	14.75	-8.03%	1,507,704
Nov 3, 2025	15.86	16.04	15.61	16.04	16.04	3.42%	748,808
Oct 31, 2025	15.41	15.78	15.25	15.51	15.51	3.13%	466,036
Oct 30, 2025	15.34	15.43	15.00	15.04	15.04	-2.10%	434,348
Oct 29, 2025	14.81	15.43	14.75	15.36	15.36	4.75%	937,512
Oct 28, 2025	14.66	14.82	14.45	14.66	14.66	0.26%	495,444
Oct 27, 2025	14.59	15.00	14.52	14.63	14.63	2.45%	777,796
Oct 24, 2025	14.13	14.38	14.13	14.28	14.28	2.15%	405,876
Oct 23, 2025	13.56	14.03	13.55	13.98	13.98	2.98%	377,856
Oct 22, 2025	14.06	14.07	13.10	13.57	13.57	-3.69%	811,156
Oct 21, 2025	14.09	14.10	13.82	14.09	14.09	0.28%	156,072
Oct 20, 2025	13.90	14.16	13.74	14.05	14.05	1.86%	426,088
Oct 17, 2025	13.72	14.03	13.46	13.79	13.79	0.18%	409,956
Oct 16, 2025	14.04	14.29	13.65	13.77	13.77	-0.95%	432,020
Oct 15, 2025	14.04	14.25	13.63	13.90	13.90	-0.07%	708,204
Oct 14, 2025	13.60	14.11	13.23	13.91	13.91	2.52%	505,992
Oct 10, 2025	14.34	14.44	13.57	13.57	13.57	-5.47%	651,756
Oct 9, 2025	14.22	14.52	13.94	14.35	14.35	0.97%	374,880
Oct 8, 2025	14.17	14.26	14.04	14.22	14.22	0.67%	221,988
Oct 7, 2025	13.93	14.41	13.91	14.12	14.12	1.58%	490,980
Oct 6, 2025	13.86	14.16	13.79	13.90	13.90	3.71%	834,428
Oct 3, 2025	14.41	14.41	13.23	13.40	13.40	-7.43%	1,573,080
Oct 2, 2025	14.45	14.56	14.17	14.48	14.48	1.14%	326,324
Oct 1, 2025	14.04	14.42	13.95	14.32	14.32	1.36%	326,188
Sep 30, 2025	13.87	14.14	13.81	14.12	14.12	2.02%	342,524
Sep 29, 2025	13.90	14.03	13.75	13.84	13.84	0.68%	341,656
Sep 26, 2025	13.87	13.89	13.56	13.75	13.75	-0.96%	340,072
Sep 25, 2025	13.59	14.27	13.53	13.88	13.88	-0.22%	649,272
Sep 24, 2025	14.25	14.32	13.73	13.91	13.91	-1.64%	529,016
Sep 23, 2025	14.11	14.38	13.73	14.15	14.15	1.74%	839,728
Sep 22, 2025	14.02	14.11	13.82	13.90	13.90	-1.54%	639,392
Sep 19, 2025	13.74	14.27	13.74	14.12	14.12	2.97%	611,688