Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
179.12
+6.05 (3.50%)
Oct 6, 2025, 12:05 PM EDT - Market open
Palantir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 179.18 | 182.95 | 178.06 | 179.95 | - | 3.98% | 29,061,047 |
| Oct 3, 2025 | 186.40 | 186.84 | 170.77 | 173.07 | 173.07 | -7.47% | 105,533,447 |
| Oct 2, 2025 | 186.70 | 188.20 | 182.95 | 187.05 | 187.05 | 1.14% | 39,849,210 |
| Oct 1, 2025 | 181.32 | 186.28 | 179.50 | 184.95 | 184.95 | 1.39% | 45,717,299 |
| Sep 30, 2025 | 178.98 | 182.77 | 178.22 | 182.42 | 182.42 | 1.99% | 43,561,729 |
| Sep 29, 2025 | 179.64 | 181.48 | 177.16 | 178.86 | 178.86 | 0.73% | 38,413,753 |
| Sep 26, 2025 | 179.05 | 180.12 | 174.91 | 177.57 | 177.57 | -0.87% | 44,275,794 |
| Sep 25, 2025 | 175.80 | 184.32 | 174.29 | 179.12 | 179.12 | -0.25% | 72,321,194 |
| Sep 24, 2025 | 183.91 | 184.85 | 177.12 | 179.56 | 179.56 | -1.64% | 45,379,666 |
| Sep 23, 2025 | 182.51 | 185.75 | 177.01 | 182.55 | 182.55 | 1.80% | 62,354,834 |
| Sep 22, 2025 | 180.88 | 182.25 | 178.29 | 179.33 | 179.33 | -1.68% | 45,916,684 |
| Sep 19, 2025 | 177.07 | 184.42 | 176.71 | 182.39 | 182.39 | 3.06% | 109,129,929 |
| Sep 18, 2025 | 170.27 | 178.80 | 169.39 | 176.97 | 176.97 | 5.13% | 70,768,631 |
| Sep 17, 2025 | 169.02 | 169.68 | 161.27 | 168.33 | 168.33 | -1.13% | 69,255,497 |
| Sep 16, 2025 | 171.04 | 171.31 | 168.96 | 170.26 | 170.26 | -0.55% | 34,598,658 |
| Sep 15, 2025 | 169.60 | 171.80 | 167.41 | 171.21 | 171.21 | -0.13% | 45,396,116 |
| Sep 12, 2025 | 165.35 | 171.53 | 164.01 | 171.43 | 171.43 | 4.30% | 54,498,535 |
| Sep 11, 2025 | 167.24 | 167.46 | 163.22 | 164.36 | 164.36 | -1.43% | 42,025,501 |
| Sep 10, 2025 | 166.00 | 169.00 | 163.44 | 166.74 | 166.74 | 2.70% | 62,211,418 |
| Sep 9, 2025 | 157.25 | 162.75 | 156.37 | 162.36 | 162.36 | 4.01% | 61,359,531 |
| Sep 8, 2025 | 154.91 | 158.30 | 154.84 | 156.10 | 156.10 | 1.95% | 47,642,952 |
| Sep 5, 2025 | 157.82 | 158.97 | 148.04 | 153.11 | 153.11 | -1.94% | 81,855,896 |
| Sep 4, 2025 | 154.87 | 157.04 | 153.16 | 156.14 | 156.14 | 0.80% | 53,292,341 |
| Sep 3, 2025 | 158.00 | 161.15 | 152.71 | 154.90 | 154.90 | -1.39% | 65,821,178 |
| Sep 2, 2025 | 151.20 | 158.39 | 150.28 | 157.09 | 157.09 | 0.24% | 65,434,969 |
| Aug 29, 2025 | 156.98 | 158.42 | 153.00 | 156.71 | 156.71 | -0.89% | 45,270,502 |
| Aug 28, 2025 | 157.63 | 158.23 | 152.55 | 158.12 | 158.12 | 0.89% | 57,885,244 |
| Aug 27, 2025 | 162.32 | 162.40 | 155.98 | 156.72 | 156.72 | -2.58% | 76,380,553 |
| Aug 26, 2025 | 155.39 | 162.13 | 154.57 | 160.87 | 160.87 | 2.35% | 86,573,715 |
| Aug 25, 2025 | 156.10 | 158.59 | 149.37 | 157.17 | 157.17 | -0.99% | 86,879,821 |
| Aug 22, 2025 | 155.32 | 163.20 | 151.77 | 158.74 | 158.74 | 1.64% | 102,099,177 |
| Aug 21, 2025 | 157.17 | 157.97 | 153.81 | 156.18 | 156.18 | 0.11% | 94,678,639 |
| Aug 20, 2025 | 152.30 | 156.46 | 142.34 | 156.01 | 156.01 | -1.10% | 220,336,359 |
| Aug 19, 2025 | 171.36 | 172.30 | 156.90 | 157.75 | 157.75 | -9.35% | 137,922,722 |
| Aug 18, 2025 | 175.27 | 177.90 | 171.39 | 174.03 | 174.03 | -1.77% | 62,656,597 |
| Aug 15, 2025 | 179.73 | 180.00 | 173.38 | 177.17 | 177.17 | -2.13% | 60,288,736 |
| Aug 14, 2025 | 182.41 | 185.33 | 179.20 | 181.02 | 181.02 | -1.82% | 53,472,933 |
| Aug 13, 2025 | 189.00 | 189.46 | 183.59 | 184.37 | 184.37 | -1.39% | 53,610,031 |
| Aug 12, 2025 | 184.70 | 190.00 | 182.10 | 186.97 | 186.97 | 2.35% | 54,983,765 |
| Aug 11, 2025 | 186.47 | 187.18 | 181.92 | 182.68 | 182.68 | -2.29% | 56,125,630 |
| Aug 8, 2025 | 184.74 | 187.99 | 184.41 | 186.96 | 186.96 | 2.61% | 62,657,935 |
| Aug 7, 2025 | 181.01 | 184.48 | 178.17 | 182.20 | 182.20 | 1.48% | 77,829,184 |
| Aug 6, 2025 | 171.18 | 180.58 | 171.01 | 179.54 | 179.54 | 3.62% | 82,924,849 |
| Aug 5, 2025 | 171.81 | 176.33 | 169.22 | 173.27 | 173.27 | 7.85% | 130,917,543 |
| Aug 4, 2025 | 158.53 | 161.40 | 157.93 | 160.66 | 160.66 | 4.14% | 82,993,558 |
| Aug 1, 2025 | 155.05 | 158.19 | 151.06 | 154.27 | 154.27 | -2.58% | 61,286,993 |
| 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 |