Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	150.58	152.16	149.98	152.16	152.16	2.41%	203
Dec 3, 2025	147.46	148.58	144.94	148.58	148.58	1.38%	405
Dec 2, 2025	143.90	149.96	143.90	146.56	146.56	1.76%	385
Dec 1, 2025	143.36	144.12	140.90	144.02	144.02	-0.15%	488
Nov 28, 2025	143.90	145.14	143.90	144.24	144.24	1.21%	15
Nov 27, 2025	143.58	143.58	142.40	142.52	142.52	-0.72%	127
Nov 26, 2025	142.68	143.56	142.00	143.56	143.56	3.22%	450
Nov 25, 2025	140.12	140.12	136.58	139.08	139.08	-1.22%	465
Nov 24, 2025	136.54	140.80	135.10	140.80	140.80	6.49%	162
Nov 21, 2025	133.44	136.28	132.18	132.22	132.22	-7.67%	549
Nov 20, 2025	149.60	149.82	143.20	143.20	143.20	-0.78%	302
Nov 19, 2025	144.04	146.04	144.04	144.32	144.32	-1.62%	222
Nov 18, 2025	145.08	146.70	144.48	146.70	146.70	-1.45%	345
Nov 17, 2025	151.70	151.70	147.26	148.86	148.86	5.16%	593
Nov 14, 2025	145.66	146.34	140.12	141.56	141.56	-5.83%	702
Nov 13, 2025	158.96	158.96	149.60	150.32	150.32	-4.94%	868
Nov 12, 2025	165.56	166.08	158.14	158.14	158.14	-2.78%	144
Nov 11, 2025	166.64	166.64	161.70	162.66	162.66	-1.08%	271
Nov 10, 2025	159.16	166.28	157.44	164.44	164.44	8.61%	461
Nov 7, 2025	153.82	153.82	150.48	151.40	151.40	-2.51%	256
Nov 6, 2025	162.46	164.76	153.78	155.30	155.30	-4.79%	652
Nov 5, 2025	162.30	165.00	160.86	163.12	163.12	-2.11%	612
Nov 4, 2025	169.82	170.00	164.02	166.64	166.64	-5.50%	4,851
Nov 3, 2025	175.82	178.16	175.82	176.34	176.34	1.93%	348
Oct 31, 2025	171.38	176.46	170.98	173.00	173.00	0.93%	894
Oct 30, 2025	172.40	172.40	169.52	171.40	171.40	1.89%	285
Oct 29, 2025	164.96	170.04	163.64	168.22	168.22	3.79%	666
Oct 28, 2025	162.56	163.60	161.00	162.08	162.08	-0.65%	440
Oct 27, 2025	161.90	165.42	160.26	163.14	163.14	2.63%	879
Oct 24, 2025	155.88	158.96	155.88	158.96	158.96	2.54%	278
Oct 23, 2025	152.16	155.02	150.84	155.02	155.02	5.37%	503
Oct 22, 2025	155.84	156.68	147.12	147.12	147.12	-5.74%	387
Oct 21, 2025	155.78	156.50	154.74	156.08	156.08	-0.34%	321
Oct 20, 2025	154.22	156.62	153.34	156.62	156.62	4.26%	337
Oct 17, 2025	146.22	151.60	146.22	150.22	150.22	-3.84%	223
Oct 16, 2025	154.94	158.12	154.78	156.22	156.22	-0.03%	511
Oct 15, 2025	155.38	158.08	155.38	156.26	156.26	0.72%	397
Oct 14, 2025	150.92	155.14	148.60	155.14	155.14	2.36%	207
Oct 13, 2025	155.92	155.92	151.50	151.56	151.56	-5.39%	154
Oct 10, 2025	160.16	160.90	159.64	160.20	160.20	1.57%	283
Oct 9, 2025	157.76	160.58	156.16	157.72	157.72	-0.01%	268
Oct 8, 2025	157.18	158.70	156.76	157.74	157.74	2.03%	277
Oct 7, 2025	153.44	158.58	153.10	154.60	154.60	0.68%	317
Oct 6, 2025	151.06	155.28	151.06	153.56	153.56	0.03%	772
Oct 3, 2025	160.22	160.22	153.52	153.52	153.52	-3.64%	566
Oct 2, 2025	158.10	160.24	157.50	159.32	159.32	0.80%	456
Oct 1, 2025	152.70	158.06	152.70	158.06	158.06	2.40%	360
Sep 30, 2025	152.02	154.36	151.20	154.36	154.36	1.93%	88
Sep 29, 2025	152.28	154.30	151.44	151.44	151.44	0.20%	293
Sep 26, 2025	153.40	154.50	151.14	151.14	151.14	-3.61%	440