Skip to main content
logo
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
188.71
-5.46 (-2.81%)
At close: Dec 26, 2025, 4:00 PM EST
188.17
-0.54 (-0.29%)
After-hours: Dec 26, 2025, 7:59 PM EST

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025195.02196.35188.62188.71188.71-2.81%24,819,245
Dec 24, 2025193.16195.17192.83194.17194.170.02%11,047,005
Dec 23, 2025192.83195.37191.74194.13194.130.08%23,556,840
Dec 22, 2025195.04198.88192.43193.98193.980.31%36,624,760
Dec 19, 2025186.74195.00186.73193.38193.384.14%76,929,380
Dec 18, 2025181.51187.33181.51185.69185.694.74%40,221,476
Dec 17, 2025187.72187.75176.50177.29177.29-5.57%50,424,653
Dec 16, 2025181.66188.50181.14187.75187.752.46%42,070,267
Dec 15, 2025185.08187.78180.03183.25183.25-0.17%32,796,052
Dec 12, 2025185.81186.53177.67183.57183.57-2.12%42,427,356
Dec 11, 2025184.80188.05180.21187.54187.54-0.20%36,843,184
Dec 10, 2025184.95190.39182.75187.91187.913.34%59,397,971
Dec 9, 2025180.97182.85180.38181.84181.840.19%18,937,574
Dec 8, 2025182.21183.88179.54181.49181.49-0.15%30,456,689
Dec 5, 2025178.23182.15177.16181.76181.762.16%32,079,261
Dec 4, 2025176.37178.44174.43177.92177.921.04%29,217,786
Dec 3, 2025170.14177.91168.83176.08176.083.16%30,541,605
Dec 2, 2025169.59175.75169.59170.69170.691.91%35,367,971
Dec 1, 2025165.00169.10163.12167.49167.49-0.57%27,779,617
Nov 28, 2025167.76168.80165.88168.45168.451.62%17,199,497
Nov 26, 2025166.85168.34163.88165.77165.771.36%34,610,541
Nov 25, 2025160.07164.65156.56163.55163.550.80%36,523,528
Nov 24, 2025157.47165.17157.00162.25162.254.78%57,877,788
Nov 21, 2025156.01158.11147.56154.85154.85-0.57%71,346,356
Nov 20, 2025172.07174.57154.40155.75155.75-5.85%78,443,936
Nov 19, 2025167.80169.60162.42165.42165.42-1.14%46,108,211
Nov 18, 2025168.37172.83165.50167.33167.33-2.29%53,710,064
Nov 17, 2025170.53174.24167.68171.25171.25-1.59%50,339,029
Nov 14, 2025166.98177.29164.50174.01174.011.09%62,596,757
Nov 13, 2025181.72182.70170.73172.14172.14-6.53%63,188,767
Nov 12, 2025190.58190.58180.40184.17184.17-3.56%55,347,134
Nov 11, 2025190.34192.93187.13190.96190.96-1.37%49,819,723
Nov 10, 2025184.31194.93183.52193.61193.618.81%87,764,245
Nov 7, 2025173.15178.70168.91177.93177.931.65%73,989,654
Nov 6, 2025187.99191.09174.53175.05175.05-6.84%78,468,584
Nov 5, 2025189.00190.32181.21187.90187.90-1.49%76,121,036
Nov 4, 2025192.07195.70185.56190.74190.74-7.94%121,380,862
Nov 3, 2025205.05207.52201.82207.18207.183.35%81,016,835
Oct 31, 2025199.20204.18197.92200.47200.473.04%52,697,644
Oct 30, 2025198.43199.67194.12194.55194.55-2.14%43,541,719
Oct 29, 2025191.08199.85190.49198.81198.814.86%65,537,255
Oct 28, 2025189.48191.78186.78189.60189.600.22%38,201,014
Oct 27, 2025188.97192.83187.52189.18189.182.46%47,153,057
Oct 24, 2025182.88186.17182.85184.63184.632.30%34,813,464
Oct 23, 2025175.45181.56175.01180.48180.482.84%35,812,304
Oct 22, 2025181.93182.21169.42175.49175.49-3.32%58,263,102
Oct 21, 2025182.06182.39178.65181.51181.51-0.04%27,528,145
Oct 20, 2025179.49183.09177.44181.59181.591.93%31,975,847
Oct 17, 2025177.75181.59173.95178.15178.150.02%43,421,494
Oct 16, 2025181.78184.82176.45178.12178.12-0.84%42,870,891