Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
85.85
-4.24 (-4.71%)
At close: Mar 28, 2025, 4:00 PM
79.88
-5.97 (-6.95%)
Pre-market: Mar 31, 2025, 7:51 AM EDT
Palantir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 89.34 | 89.38 | 84.10 | 85.85 | 85.85 | -4.71% | 90,569,393 |
| 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 |
| Feb 27, 2025 | 91.91 | 93.62 | 84.17 | 84.77 | 84.77 | -5.08% | 99,680,477 |
| Feb 26, 2025 | 89.16 | 91.69 | 87.59 | 89.31 | 89.31 | 1.67% | 94,846,187 |
| Feb 25, 2025 | 90.65 | 91.70 | 85.25 | 87.84 | 87.84 | -3.13% | 132,626,266 |
| Feb 24, 2025 | 95.88 | 99.01 | 89.30 | 90.68 | 90.68 | -10.53% | 184,484,984 |
| Feb 21, 2025 | 107.68 | 109.07 | 100.00 | 101.35 | 101.35 | -4.63% | 129,063,185 |
| Feb 20, 2025 | 102.91 | 107.40 | 95.80 | 106.27 | 106.27 | -5.17% | 243,093,928 |
| Feb 19, 2025 | 123.86 | 125.41 | 108.56 | 112.06 | 112.06 | -10.08% | 147,487,261 |
| Feb 18, 2025 | 120.94 | 125.00 | 118.43 | 124.62 | 124.62 | 4.58% | 84,227,164 |
| Feb 14, 2025 | 117.90 | 120.67 | 116.80 | 119.16 | 119.16 | 1.06% | 65,528,863 |
| Feb 13, 2025 | 117.31 | 118.39 | 115.15 | 117.91 | 117.91 | 0.44% | 60,026,970 |
| Feb 12, 2025 | 110.29 | 117.59 | 110.00 | 117.39 | 117.39 | 4.24% | 75,316,878 |
| Feb 11, 2025 | 116.50 | 118.66 | 112.10 | 112.62 | 112.62 | -3.45% | 94,311,705 |
| Feb 10, 2025 | 112.03 | 116.76 | 108.72 | 116.65 | 116.65 | 5.23% | 99,938,072 |
| Feb 7, 2025 | 111.66 | 116.30 | 110.45 | 110.85 | 110.85 | -0.39% | 143,795,408 |
| Feb 6, 2025 | 101.09 | 111.55 | 100.26 | 111.28 | 111.28 | 9.79% | 128,217,484 |
| Feb 5, 2025 | 101.78 | 103.57 | 99.32 | 101.36 | 101.36 | -2.38% | 90,792,345 |
| Feb 4, 2025 | 102.80 | 106.91 | 100.51 | 103.83 | 103.83 | 23.99% | 230,806,794 |
| Feb 3, 2025 | 80.13 | 84.25 | 78.47 | 83.74 | 83.74 | 1.52% | 126,592,731 |
| Jan 31, 2025 | 81.00 | 85.22 | 80.87 | 82.49 | 82.49 | 1.56% | 79,000,219 |
| Jan 30, 2025 | 80.02 | 81.83 | 79.38 | 81.22 | 81.22 | 1.83% | 46,067,527 |
| Jan 29, 2025 | 79.95 | 80.82 | 77.81 | 79.76 | 79.76 | -0.59% | 49,262,158 |
| Jan 28, 2025 | 75.54 | 80.74 | 74.04 | 80.23 | 80.23 | 6.35% | 65,916,656 |
| Jan 27, 2025 | 74.07 | 76.72 | 72.67 | 75.44 | 75.44 | -4.48% | 76,093,325 |
| Jan 24, 2025 | 79.05 | 82.24 | 78.44 | 78.98 | 78.98 | - | 77,931,906 |
| Jan 23, 2025 | 76.04 | 79.00 | 75.84 | 78.98 | 78.98 | 2.74% | 55,937,896 |
| Jan 22, 2025 | 74.50 | 77.16 | 73.80 | 76.87 | 76.87 | 5.20% | 66,876,368 |
| Jan 21, 2025 | 73.24 | 73.64 | 70.60 | 73.07 | 73.07 | 1.81% | 56,228,967 |
| Jan 17, 2025 | 70.90 | 72.34 | 69.95 | 71.77 | 71.77 | 3.65% | 54,753,981 |
| Jan 16, 2025 | 69.08 | 71.43 | 68.36 | 69.24 | 69.24 | 1.61% | 62,908,663 |