Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
80.55
+6.34 (8.54%)
At close: Dec 20, 2024, 4:00 PM
80.70
+0.15 (0.19%)
After-hours: Dec 20, 2024, 7:59 PM EST
Palantir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 72.64 | 80.66 | 71.50 | 80.55 | 80.55 | 8.54% | 216,087,297 |
| Dec 19, 2024 | 73.99 | 76.59 | 73.37 | 74.21 | 74.21 | 3.78% | 98,979,683 |
| Dec 18, 2024 | 74.30 | 77.60 | 70.27 | 71.51 | 71.51 | -3.87% | 107,847,403 |
| Dec 17, 2024 | 73.28 | 75.32 | 71.70 | 74.39 | 74.39 | -1.80% | 74,682,107 |
| Dec 16, 2024 | 75.06 | 77.82 | 71.16 | 75.75 | 75.75 | -0.42% | 124,752,710 |
| Dec 13, 2024 | 73.49 | 76.10 | 72.45 | 76.07 | 76.07 | 3.92% | 76,036,831 |
| Dec 12, 2024 | 72.30 | 75.38 | 71.90 | 73.20 | 73.20 | 0.95% | 73,722,029 |
| Dec 11, 2024 | 72.98 | 73.00 | 68.07 | 72.51 | 72.51 | 2.29% | 88,832,875 |
| Dec 10, 2024 | 71.99 | 75.56 | 70.73 | 70.89 | 70.89 | -2.17% | 89,485,783 |
| Dec 9, 2024 | 80.58 | 80.91 | 71.05 | 72.46 | 72.46 | -5.08% | 167,588,326 |
| Dec 6, 2024 | 72.95 | 76.82 | 72.28 | 76.34 | 76.34 | 6.22% | 93,147,056 |
| Dec 5, 2024 | 70.11 | 72.98 | 69.89 | 71.87 | 71.87 | 2.89% | 66,309,879 |
| Dec 4, 2024 | 71.13 | 71.18 | 67.28 | 69.85 | 69.85 | -1.56% | 85,912,331 |
| Dec 3, 2024 | 66.41 | 71.37 | 66.15 | 70.96 | 70.96 | 6.88% | 100,093,638 |
| Dec 2, 2024 | 67.44 | 67.88 | 65.96 | 66.39 | 66.39 | -1.03% | 46,176,781 |
| Nov 29, 2024 | 65.89 | 67.16 | 65.47 | 67.08 | 67.08 | 1.56% | 29,759,044 |
| Nov 27, 2024 | 66.24 | 67.56 | 64.24 | 66.05 | 66.05 | 0.47% | 53,493,615 |
| Nov 26, 2024 | 64.57 | 65.85 | 63.89 | 65.74 | 65.74 | 1.69% | 46,852,657 |
| Nov 25, 2024 | 66.90 | 67.88 | 64.08 | 64.65 | 64.65 | 0.47% | 79,893,267 |
| Nov 22, 2024 | 61.60 | 64.44 | 61.37 | 64.35 | 64.35 | 4.87% | 61,381,713 |
| Nov 21, 2024 | 62.04 | 63.40 | 60.90 | 61.36 | 61.36 | -1.22% | 56,336,740 |
| Nov 20, 2024 | 62.59 | 63.08 | 59.96 | 62.12 | 62.12 | -1.37% | 59,182,200 |
| Nov 19, 2024 | 59.51 | 63.01 | 59.27 | 62.98 | 62.98 | 2.81% | 75,557,817 |
| Nov 18, 2024 | 64.92 | 64.92 | 58.85 | 61.26 | 61.26 | -6.86% | 137,877,641 |
| Nov 15, 2024 | 61.01 | 66.00 | 60.91 | 65.77 | 65.77 | 11.14% | 155,280,400 |
| Nov 14, 2024 | 61.05 | 61.17 | 58.53 | 59.18 | 59.18 | -2.50% | 59,968,240 |
| Nov 13, 2024 | 61.52 | 63.39 | 59.85 | 60.70 | 60.70 | 1.42% | 85,937,400 |
| Nov 12, 2024 | 59.01 | 60.09 | 58.57 | 59.85 | 59.85 | -0.65% | 59,061,338 |
| Nov 11, 2024 | 60.13 | 62.08 | 58.69 | 60.24 | 60.24 | 3.17% | 108,357,800 |
| Nov 8, 2024 | 55.57 | 58.48 | 55.30 | 58.39 | 58.39 | 4.49% | 84,124,034 |
| Nov 7, 2024 | 55.82 | 56.47 | 53.55 | 55.88 | 55.88 | 0.63% | 121,591,200 |
| Nov 6, 2024 | 53.44 | 55.69 | 51.61 | 55.53 | 55.53 | 8.61% | 114,255,943 |
| Nov 5, 2024 | 47.86 | 51.58 | 46.86 | 51.13 | 51.13 | 23.47% | 208,868,200 |
| Nov 4, 2024 | 41.08 | 42.04 | 41.03 | 41.41 | 41.41 | -1.22% | 75,413,300 |
| Nov 1, 2024 | 41.93 | 42.57 | 41.59 | 41.92 | 41.92 | 0.87% | 33,722,521 |
| Oct 31, 2024 | 42.79 | 43.32 | 40.90 | 41.56 | 41.56 | -4.88% | 50,973,400 |
| Oct 30, 2024 | 44.58 | 44.80 | 43.61 | 43.69 | 43.69 | -2.76% | 31,309,232 |
| Oct 29, 2024 | 44.90 | 45.07 | 44.04 | 44.93 | 44.93 | -0.09% | 26,154,712 |
| Oct 28, 2024 | 45.05 | 45.14 | 44.68 | 44.97 | 44.97 | 0.25% | 36,729,700 |
| Oct 25, 2024 | 43.85 | 45.07 | 43.65 | 44.86 | 44.86 | 2.98% | 50,416,500 |
| Oct 24, 2024 | 42.89 | 43.73 | 42.66 | 43.56 | 43.56 | 2.28% | 34,079,600 |
| Oct 23, 2024 | 42.85 | 43.68 | 42.06 | 42.59 | 42.59 | -0.82% | 35,647,000 |
| Oct 22, 2024 | 42.69 | 43.49 | 42.30 | 42.94 | 42.94 | 0.56% | 27,830,734 |
| Oct 21, 2024 | 42.86 | 43.40 | 42.41 | 42.70 | 42.70 | -0.63% | 30,719,800 |
| Oct 18, 2024 | 42.02 | 42.99 | 41.65 | 42.97 | 42.97 | 2.31% | 33,969,020 |
| Oct 17, 2024 | 42.15 | 42.70 | 41.61 | 42.00 | 42.00 | 0.17% | 34,028,414 |
| Oct 16, 2024 | 42.40 | 42.49 | 40.36 | 41.93 | 41.93 | -1.18% | 59,157,938 |
| Oct 15, 2024 | 43.48 | 43.68 | 41.52 | 42.43 | 42.43 | -2.24% | 48,297,000 |
| Oct 14, 2024 | 43.72 | 44.39 | 43.28 | 43.40 | 43.40 | -0.25% | 41,010,910 |
| Oct 11, 2024 | 43.40 | 44.38 | 42.62 | 43.51 | 43.51 | -0.02% | 66,206,900 |
| Oct 10, 2024 | 42.92 | 43.88 | 42.41 | 43.52 | 43.52 | 0.90% | 62,516,314 |
| Oct 9, 2024 | 41.55 | 43.34 | 41.21 | 43.13 | 43.13 | 4.05% | 86,404,700 |
| Oct 8, 2024 | 39.29 | 41.49 | 39.02 | 41.45 | 41.45 | 6.58% | 62,542,945 |
| Oct 7, 2024 | 39.90 | 40.15 | 38.78 | 38.89 | 38.89 | -2.80% | 44,124,800 |
| Oct 4, 2024 | 39.65 | 40.29 | 39.40 | 40.01 | 40.01 | 1.96% | 62,657,545 |
| Oct 3, 2024 | 37.45 | 39.29 | 37.37 | 39.24 | 39.24 | 4.67% | 57,196,445 |
| Oct 2, 2024 | 36.30 | 37.68 | 36.15 | 37.49 | 37.49 | 2.83% | 34,988,906 |
| Oct 1, 2024 | 37.21 | 37.56 | 36.05 | 36.46 | 36.46 | -1.99% | 52,858,036 |
| Sep 30, 2024 | 36.58 | 37.32 | 36.15 | 37.20 | 37.20 | 0.98% | 42,223,553 |
| Sep 27, 2024 | 36.91 | 37.47 | 36.59 | 36.84 | 36.84 | -0.70% | 43,219,122 |
| Sep 26, 2024 | 37.26 | 37.44 | 36.60 | 37.10 | 37.10 | -0.05% | 48,602,000 |
| Sep 25, 2024 | 36.89 | 37.18 | 36.38 | 37.12 | 37.12 | 0.60% | 46,511,724 |
| Sep 24, 2024 | 37.97 | 37.98 | 36.43 | 36.90 | 36.90 | -2.77% | 79,519,248 |
| Sep 23, 2024 | 36.86 | 38.19 | 36.57 | 37.95 | 37.95 | 2.02% | 79,460,737 |
| Sep 20, 2024 | 36.01 | 37.29 | 35.71 | 37.20 | 37.20 | 1.00% | 450,290,538 |
| Sep 19, 2024 | 37.00 | 37.35 | 36.20 | 36.83 | 36.83 | 1.24% | 59,882,041 |
| Sep 18, 2024 | 35.90 | 37.11 | 35.87 | 36.38 | 36.38 | -0.19% | 66,279,800 |
| Sep 17, 2024 | 37.00 | 37.05 | 35.87 | 36.45 | 36.45 | 0.39% | 64,461,800 |
| Sep 16, 2024 | 35.78 | 36.92 | 35.56 | 36.31 | 36.31 | 2.02% | 74,767,329 |
| Sep 13, 2024 | 34.97 | 36.01 | 34.89 | 35.59 | 35.59 | 1.95% | 49,727,200 |
| Sep 12, 2024 | 34.86 | 35.40 | 34.53 | 34.91 | 34.91 | 0.17% | 54,391,843 |
| Sep 11, 2024 | 34.01 | 34.87 | 33.62 | 34.85 | 34.85 | 0.26% | 68,302,300 |
| Sep 10, 2024 | 34.81 | 35.20 | 33.71 | 34.76 | 34.76 | 0.46% | 91,721,000 |
| Sep 9, 2024 | 32.70 | 34.70 | 32.47 | 34.60 | 34.60 | 14.08% | 140,582,500 |
| Sep 6, 2024 | 30.60 | 31.04 | 29.50 | 30.33 | 30.33 | 0.56% | 50,946,800 |
| Sep 5, 2024 | 30.24 | 30.74 | 30.01 | 30.16 | 30.16 | -1.41% | 24,012,331 |
| Sep 4, 2024 | 30.00 | 30.85 | 29.31 | 30.59 | 30.59 | 0.26% | 33,419,500 |
| Sep 3, 2024 | 31.35 | 31.59 | 30.17 | 30.51 | 30.51 | -3.08% | 34,531,600 |
| Aug 30, 2024 | 31.05 | 31.50 | 30.70 | 31.48 | 31.48 | 1.55% | 42,388,023 |
| Aug 29, 2024 | 30.65 | 31.82 | 30.48 | 31.00 | 31.00 | 2.11% | 39,733,000 |
| Aug 28, 2024 | 30.62 | 30.80 | 29.75 | 30.36 | 30.36 | -1.56% | 33,961,400 |
| Aug 27, 2024 | 30.55 | 31.12 | 30.38 | 30.84 | 30.84 | -0.03% | 23,541,300 |
| Aug 26, 2024 | 31.43 | 31.74 | 30.79 | 30.85 | 30.85 | -2.93% | 35,283,625 |
| Aug 23, 2024 | 31.99 | 32.55 | 31.62 | 31.78 | 31.78 | -0.44% | 34,121,200 |
| Aug 22, 2024 | 32.55 | 33.13 | 31.85 | 31.92 | 31.92 | -1.91% | 43,522,223 |
| Aug 21, 2024 | 32.32 | 32.67 | 31.97 | 32.54 | 32.54 | 0.68% | 38,147,600 |
| Aug 20, 2024 | 32.50 | 32.72 | 31.63 | 32.32 | 32.32 | -0.55% | 40,783,010 |
| Aug 19, 2024 | 32.42 | 32.59 | 31.81 | 32.50 | 32.50 | 1.31% | 52,353,641 |
| Aug 16, 2024 | 31.04 | 32.75 | 30.98 | 32.08 | 32.08 | 2.75% | 64,870,638 |
| Aug 15, 2024 | 31.31 | 31.50 | 30.83 | 31.22 | 31.22 | 0.71% | 43,407,612 |
| Aug 14, 2024 | 30.62 | 31.37 | 30.33 | 31.00 | 31.00 | 2.01% | 49,885,641 |
| Aug 13, 2024 | 29.79 | 30.85 | 29.56 | 30.39 | 30.39 | 3.44% | 57,294,206 |
| Aug 12, 2024 | 30.22 | 31.20 | 29.27 | 29.38 | 29.38 | -2.10% | 67,890,322 |
| Aug 9, 2024 | 29.28 | 30.36 | 29.10 | 30.01 | 30.01 | 2.49% | 88,131,106 |
| Aug 8, 2024 | 27.04 | 29.38 | 26.69 | 29.28 | 29.28 | 11.25% | 96,892,918 |
| Aug 7, 2024 | 27.07 | 28.36 | 26.24 | 26.32 | 26.32 | -1.02% | 75,975,400 |
| Aug 6, 2024 | 27.05 | 27.42 | 25.57 | 26.59 | 26.59 | 10.38% | 99,622,700 |
| Aug 5, 2024 | 21.74 | 24.42 | 21.23 | 24.09 | 24.09 | -2.63% | 88,023,500 |
| Aug 2, 2024 | 24.75 | 24.87 | 23.75 | 24.74 | 24.74 | -5.14% | 56,092,600 |
| Aug 1, 2024 | 27.02 | 27.54 | 25.83 | 26.08 | 26.08 | -3.01% | 31,189,607 |