Skip to main content
logo
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
171.43
+7.07 (4.30%)
At close: Sep 12, 2025, 4:00 PM EDT
171.50
+0.07 (0.04%)
After-hours: Sep 12, 2025, 4:31 PM EDT

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025165.35171.53164.01171.43-4.30%54,050,065
Sep 11, 2025167.24167.46163.22164.36164.36-1.43%42,025,501
Sep 10, 2025166.00169.00163.44166.74166.742.70%62,211,418
Sep 9, 2025157.25162.75156.37162.36162.364.01%61,359,531
Sep 8, 2025154.91158.30154.84156.10156.101.95%47,642,952
Sep 5, 2025157.82158.97148.04153.11153.11-1.94%81,855,896
Sep 4, 2025154.87157.04153.16156.14156.140.80%53,292,341
Sep 3, 2025158.00161.15152.71154.90154.90-1.39%65,821,178
Sep 2, 2025151.20158.39150.28157.09157.090.24%65,434,969
Aug 29, 2025156.98158.42153.00156.71156.71-0.89%45,270,502
Aug 28, 2025157.63158.23152.55158.12158.120.89%57,885,244
Aug 27, 2025162.32162.40155.98156.72156.72-2.58%76,380,553
Aug 26, 2025155.39162.13154.57160.87160.872.35%86,573,715
Aug 25, 2025156.10158.59149.37157.17157.17-0.99%86,879,821
Aug 22, 2025155.32163.20151.77158.74158.741.64%102,099,177
Aug 21, 2025157.17157.97153.81156.18156.180.11%94,678,639
Aug 20, 2025152.30156.46142.34156.01156.01-1.10%220,336,359
Aug 19, 2025171.36172.30156.90157.75157.75-9.35%137,922,722
Aug 18, 2025175.27177.90171.39174.03174.03-1.77%62,656,597
Aug 15, 2025179.73180.00173.38177.17177.17-2.13%60,288,736
Aug 14, 2025182.41185.33179.20181.02181.02-1.82%53,472,933
Aug 13, 2025189.00189.46183.59184.37184.37-1.39%53,610,031
Aug 12, 2025184.70190.00182.10186.97186.972.35%54,983,765
Aug 11, 2025186.47187.18181.92182.68182.68-2.29%56,125,630
Aug 8, 2025184.74187.99184.41186.96186.962.61%62,657,935
Aug 7, 2025181.01184.48178.17182.20182.201.48%77,829,184
Aug 6, 2025171.18180.58171.01179.54179.543.62%82,924,849
Aug 5, 2025171.81176.33169.22173.27173.277.85%130,917,543
Aug 4, 2025158.53161.40157.93160.66160.664.14%82,993,558
Aug 1, 2025155.05158.19151.06154.27154.27-2.58%61,286,993
Jul 31, 2025159.99160.89156.73158.35158.35-0.16%45,342,610
Jul 30, 2025157.37159.38156.56158.61158.611.52%40,261,681
Jul 29, 2025158.72160.14154.91156.24156.24-1.04%42,427,214
Jul 28, 2025159.88160.28153.04157.88157.88-0.58%63,886,935
Jul 25, 2025155.63160.39155.58158.80158.802.54%57,972,341
Jul 24, 2025153.98155.63152.58154.86154.860.15%38,925,748
Jul 23, 2025149.74155.00148.29154.63154.633.73%48,061,985
Jul 22, 2025150.85151.79145.06149.07149.07-1.79%49,880,762
Jul 21, 2025153.88155.44151.36151.79151.79-1.13%45,072,814
Jul 18, 2025154.86154.92151.90153.52153.52-0.31%45,771,634
Jul 17, 2025151.56155.68150.82153.99153.992.04%60,165,516
Jul 16, 2025149.30151.51147.67150.91150.911.57%57,636,985
Jul 15, 2025148.93150.62147.36148.58148.58-0.38%59,126,190
Jul 14, 2025142.72149.58142.22149.15149.154.96%81,774,443
Jul 11, 2025142.11144.58141.47142.10142.10-0.28%52,134,812
Jul 10, 2025143.31145.16139.53142.50142.50-0.44%64,383,873
Jul 9, 2025139.66143.17137.39143.13143.132.45%68,494,760
Jul 8, 2025138.78139.86135.79139.71139.710.42%59,834,823
Jul 7, 2025134.38139.29132.32139.12139.123.54%71,959,709
Jul 3, 2025134.36135.62132.51134.36134.361.70%41,812,483