Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
117.30
-1.85 (-1.55%)
At close: May 9, 2025, 4:00 PM
116.72
-0.58 (-0.49%)
After-hours: May 9, 2025, 7:59 PM EDT
Palantir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 118.97 | 119.16 | 114.90 | 117.30 | 117.30 | -1.55% | 80,592,858 |
| May 8, 2025 | 112.28 | 120.38 | 112.07 | 119.15 | 119.15 | 7.85% | 126,966,207 |
| May 7, 2025 | 107.97 | 111.85 | 107.00 | 110.48 | 110.48 | 1.49% | 95,713,676 |
| May 6, 2025 | 112.71 | 113.91 | 105.32 | 108.86 | 108.86 | -12.05% | 201,193,359 |
| May 5, 2025 | 123.70 | 125.26 | 121.36 | 123.77 | 123.77 | -0.41% | 135,961,250 |
| May 2, 2025 | 118.66 | 124.42 | 118.63 | 124.28 | 124.28 | 6.95% | 103,094,298 |
| May 1, 2025 | 120.04 | 120.19 | 116.00 | 116.20 | 116.20 | -1.89% | 90,677,568 |
| Apr 30, 2025 | 111.61 | 118.78 | 110.54 | 118.44 | 118.44 | 2.03% | 109,461,682 |
| Apr 29, 2025 | 113.98 | 117.23 | 113.24 | 116.08 | 116.08 | 1.25% | 79,709,007 |
| Apr 28, 2025 | 113.78 | 114.86 | 108.87 | 114.65 | 114.65 | 1.66% | 111,082,860 |
| Apr 25, 2025 | 108.05 | 112.88 | 106.55 | 112.78 | 112.78 | 4.64% | 103,933,839 |
| Apr 24, 2025 | 101.53 | 108.00 | 100.91 | 107.78 | 107.78 | 6.90% | 103,190,699 |
| Apr 23, 2025 | 98.86 | 103.76 | 97.83 | 100.82 | 100.82 | 7.27% | 112,909,507 |
| Apr 22, 2025 | 93.02 | 96.34 | 91.35 | 93.99 | 93.99 | 3.51% | 91,185,377 |
| Apr 21, 2025 | 92.84 | 96.48 | 89.31 | 90.80 | 90.80 | -3.18% | 83,831,145 |
| Apr 17, 2025 | 94.71 | 95.11 | 92.27 | 93.78 | 93.78 | 1.15% | 83,991,760 |
| Apr 16, 2025 | 96.28 | 97.30 | 89.62 | 92.71 | 92.71 | -5.78% | 121,997,637 |
| Apr 15, 2025 | 93.53 | 98.99 | 93.05 | 98.40 | 98.40 | 6.24% | 118,457,651 |
| Apr 14, 2025 | 95.80 | 97.33 | 91.46 | 92.62 | 92.62 | 4.60% | 122,836,852 |
| Apr 11, 2025 | 87.98 | 89.55 | 85.47 | 88.55 | 88.55 | -0.05% | 95,130,683 |
| Apr 10, 2025 | 88.40 | 90.78 | 84.14 | 88.59 | 88.59 | -3.72% | 124,448,216 |
| Apr 9, 2025 | 78.19 | 93.33 | 77.27 | 92.01 | 92.01 | 19.00% | 187,244,271 |
| Apr 8, 2025 | 83.29 | 86.11 | 75.22 | 77.32 | 77.32 | -0.67% | 135,345,594 |
| Apr 7, 2025 | 66.65 | 81.80 | 66.12 | 77.84 | 77.84 | 5.17% | 169,083,704 |
| Apr 4, 2025 | 80.07 | 80.98 | 71.93 | 74.01 | 74.01 | -11.47% | 147,323,190 |
| Apr 3, 2025 | 81.25 | 85.68 | 81.01 | 83.60 | 83.60 | -4.40% | 93,878,189 |
| Apr 2, 2025 | 82.40 | 88.41 | 82.30 | 87.45 | 87.45 | 3.27% | 96,563,137 |
| Apr 1, 2025 | 83.89 | 85.28 | 81.82 | 84.68 | 84.68 | 0.33% | 78,980,662 |
| Mar 31, 2025 | 80.00 | 84.65 | 78.75 | 84.40 | 84.40 | -1.69% | 108,092,868 |
| Mar 28, 2025 | 89.34 | 89.38 | 84.10 | 85.85 | 85.85 | -4.71% | 91,091,708 |
| Mar 27, 2025 | 91.02 | 93.65 | 89.67 | 90.09 | 90.09 | -2.37% | 82,823,003 |
| Mar 26, 2025 | 96.29 | 97.30 | 90.82 | 92.28 | 92.28 | -4.37% | 82,138,337 |
| Mar 25, 2025 | 97.22 | 98.17 | 95.08 | 96.50 | 96.50 | -0.26% | 78,015,273 |
| Mar 24, 2025 | 93.40 | 97.39 | 92.28 | 96.75 | 96.75 | 6.37% | 112,164,708 |
| Mar 21, 2025 | 85.85 | 91.07 | 84.46 | 90.96 | 90.96 | 4.09% | 116,748,695 |
| Mar 20, 2025 | 85.54 | 89.80 | 85.12 | 87.39 | 87.39 | 1.50% | 105,547,414 |
| Mar 19, 2025 | 84.55 | 87.99 | 82.86 | 86.10 | 86.10 | 2.63% | 89,797,417 |
| Mar 18, 2025 | 85.78 | 86.17 | 81.80 | 83.89 | 83.89 | -3.96% | 93,236,494 |
| Mar 17, 2025 | 88.44 | 88.82 | 84.50 | 87.35 | 87.35 | 1.29% | 99,348,869 |
| Mar 14, 2025 | 82.97 | 87.27 | 82.16 | 86.24 | 86.24 | 8.31% | 113,985,021 |
| Mar 13, 2025 | 82.85 | 83.74 | 78.32 | 79.62 | 79.62 | -4.82% | 100,927,167 |
| Mar 12, 2025 | 83.48 | 84.55 | 79.86 | 83.65 | 83.65 | 7.17% | 116,525,071 |
| Mar 11, 2025 | 75.79 | 80.75 | 75.53 | 78.05 | 78.05 | 2.19% | 109,351,514 |
| Mar 10, 2025 | 82.00 | 82.69 | 74.57 | 76.38 | 76.38 | -10.05% | 133,318,038 |
| Mar 7, 2025 | 80.03 | 85.16 | 79.15 | 84.91 | 84.91 | 5.53% | 105,377,101 |
| Mar 6, 2025 | 87.51 | 88.34 | 80.01 | 80.46 | 80.46 | -10.73% | 117,340,586 |
| Mar 5, 2025 | 86.35 | 90.30 | 82.50 | 90.13 | 90.13 | 6.79% | 116,052,996 |
| Mar 4, 2025 | 80.16 | 88.50 | 79.30 | 84.40 | 84.40 | 1.17% | 116,800,332 |
| Mar 3, 2025 | 88.55 | 90.48 | 82.53 | 83.42 | 83.42 | -1.77% | 114,573,905 |
| Feb 28, 2025 | 79.98 | 85.18 | 78.58 | 84.92 | 84.92 | 0.18% | 125,977,426 |