Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
154.27
-4.08 (-2.58%)
At close: Aug 1, 2025, 4:00 PM
155.16
+0.89 (0.58%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Splunk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 155.05 | 158.19 | 151.06 | 154.27 | 154.27 | -2.58% | 59,088,420 |
Jul 31, 2025 | 159.99 | 160.89 | 156.73 | 158.35 | 158.35 | -0.16% | 45,342,610 |
Jul 30, 2025 | 157.37 | 159.38 | 156.56 | 158.61 | 158.61 | 1.52% | 40,261,681 |
Jul 29, 2025 | 158.72 | 160.14 | 154.91 | 156.24 | 156.24 | -1.04% | 42,427,214 |
Jul 28, 2025 | 159.88 | 160.28 | 153.04 | 157.88 | 157.88 | -0.58% | 63,886,935 |
Jul 25, 2025 | 155.63 | 160.39 | 155.58 | 158.80 | 158.80 | 2.54% | 57,972,341 |
Jul 24, 2025 | 153.98 | 155.63 | 152.58 | 154.86 | 154.86 | 0.15% | 38,925,748 |
Jul 23, 2025 | 149.74 | 155.00 | 148.29 | 154.63 | 154.63 | 3.73% | 48,061,985 |
Jul 22, 2025 | 150.85 | 151.79 | 145.06 | 149.07 | 149.07 | -1.79% | 49,880,762 |
Jul 21, 2025 | 153.88 | 155.44 | 151.36 | 151.79 | 151.79 | -1.13% | 45,072,814 |
Jul 18, 2025 | 154.86 | 154.92 | 151.90 | 153.52 | 153.52 | -0.31% | 45,771,634 |
Jul 17, 2025 | 151.56 | 155.68 | 150.82 | 153.99 | 153.99 | 2.04% | 60,165,516 |
Jul 16, 2025 | 149.30 | 151.51 | 147.67 | 150.91 | 150.91 | 1.57% | 57,636,985 |
Jul 15, 2025 | 148.93 | 150.62 | 147.36 | 148.58 | 148.58 | -0.38% | 59,126,190 |
Jul 14, 2025 | 142.72 | 149.58 | 142.22 | 149.15 | 149.15 | 4.96% | 81,774,443 |
Jul 11, 2025 | 142.11 | 144.58 | 141.47 | 142.10 | 142.10 | -0.28% | 52,134,812 |
Jul 10, 2025 | 143.31 | 145.16 | 139.53 | 142.50 | 142.50 | -0.44% | 64,383,873 |
Jul 9, 2025 | 139.66 | 143.17 | 137.39 | 143.13 | 143.13 | 2.45% | 68,494,760 |
Jul 8, 2025 | 138.78 | 139.86 | 135.79 | 139.71 | 139.71 | 0.42% | 59,834,823 |
Jul 7, 2025 | 134.38 | 139.29 | 132.32 | 139.12 | 139.12 | 3.54% | 71,959,709 |
Jul 3, 2025 | 134.36 | 135.62 | 132.51 | 134.36 | 134.36 | 1.70% | 41,812,483 |
Jul 2, 2025 | 131.47 | 133.60 | 130.19 | 132.12 | 132.12 | 1.10% | 59,731,969 |
Jul 1, 2025 | 135.27 | 136.32 | 128.51 | 130.68 | 130.68 | -4.14% | 91,479,688 |
Jun 30, 2025 | 137.79 | 138.88 | 134.80 | 136.32 | 136.32 | 4.27% | 97,305,595 |
Jun 27, 2025 | 144.87 | 144.97 | 130.54 | 130.74 | 130.74 | -9.37% | 202,598,647 |
Jun 26, 2025 | 144.85 | 148.22 | 142.91 | 144.25 | 144.25 | 0.94% | 69,440,544 |
Jun 25, 2025 | 144.49 | 147.67 | 141.53 | 142.90 | 142.90 | -0.23% | 61,435,267 |
Jun 24, 2025 | 140.98 | 143.66 | 137.80 | 143.23 | 143.23 | 2.37% | 58,574,192 |
Jun 23, 2025 | 138.90 | 142.15 | 135.96 | 139.92 | 139.92 | 1.91% | 70,501,099 |
Jun 20, 2025 | 140.69 | 142.24 | 136.74 | 137.30 | 137.30 | -1.90% | 87,067,039 |
Jun 18, 2025 | 139.04 | 140.36 | 137.49 | 139.96 | 139.96 | 1.27% | 58,260,225 |
Jun 17, 2025 | 141.49 | 141.69 | 136.08 | 138.20 | 138.20 | -2.27% | 70,479,099 |
Jun 16, 2025 | 140.03 | 144.86 | 139.81 | 141.41 | 141.41 | 2.92% | 80,779,773 |
Jun 13, 2025 | 133.82 | 139.99 | 133.35 | 137.40 | 137.40 | 1.63% | 93,519,043 |
Jun 12, 2025 | 136.40 | 137.10 | 134.63 | 135.19 | 135.19 | -0.88% | 56,248,175 |
Jun 11, 2025 | 133.92 | 140.00 | 132.99 | 136.39 | 136.39 | 2.70% | 97,366,015 |
Jun 10, 2025 | 131.02 | 134.07 | 129.41 | 132.81 | 132.81 | 0.57% | 69,308,929 |
Jun 9, 2025 | 127.08 | 132.23 | 124.80 | 132.06 | 132.06 | 3.40% | 74,785,580 |
Jun 6, 2025 | 123.73 | 128.13 | 121.92 | 127.72 | 127.72 | 6.51% | 87,175,144 |
Jun 5, 2025 | 129.27 | 132.85 | 118.93 | 119.91 | 119.91 | -7.77% | 132,238,651 |
Jun 4, 2025 | 132.80 | 132.95 | 125.58 | 130.01 | 130.01 | -2.37% | 97,306,314 |
Jun 3, 2025 | 133.07 | 135.28 | 130.10 | 133.17 | 133.17 | 0.86% | 91,297,662 |
Jun 2, 2025 | 131.44 | 134.48 | 128.86 | 132.04 | 132.04 | 0.20% | 93,218,744 |
May 30, 2025 | 123.53 | 131.94 | 122.75 | 131.78 | 131.78 | 7.73% | 185,897,579 |
May 29, 2025 | 125.35 | 126.47 | 121.53 | 122.32 | 122.32 | -1.16% | 63,137,904 |
May 28, 2025 | 124.23 | 125.65 | 122.91 | 123.76 | 123.76 | 0.30% | 64,866,004 |
May 27, 2025 | 126.82 | 127.88 | 120.88 | 123.39 | 123.39 | 0.06% | 86,455,174 |
May 23, 2025 | 120.88 | 125.54 | 120.68 | 123.31 | 123.31 | 0.83% | 65,905,836 |
May 22, 2025 | 121.95 | 126.33 | 121.38 | 122.29 | 122.29 | 1.42% | 75,498,278 |
May 21, 2025 | 125.16 | 127.11 | 119.41 | 120.58 | 120.58 | -3.99% | 80,657,671 |