Palantir Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	68.55	68.85	67.08	68.14	68.14	3.38%	56,025,752
Jan 14, 2025	67.18	68.23	65.19	65.91	65.91	1.43%	56,814,898
Jan 13, 2025	64.29	65.68	63.40	64.98	64.98	-3.39%	69,046,325
Jan 10, 2025	66.01	68.20	65.04	67.26	67.26	-1.42%	78,148,636
Jan 8, 2025	68.12	69.53	66.51	68.23	68.23	-2.51%	91,349,513
Jan 7, 2025	75.20	75.39	69.75	69.99	69.99	-7.81%	91,727,347
Jan 6, 2025	78.69	80.06	74.61	75.92	75.92	-4.97%	105,619,544
Jan 3, 2025	75.39	79.98	75.19	79.89	79.89	6.25%	62,415,008
Jan 2, 2025	76.20	76.53	72.42	75.19	75.19	-0.58%	72,217,192
Dec 31, 2024	77.58	77.98	73.65	75.63	75.63	-2.01%	56,267,937
Dec 30, 2024	77.04	79.24	76.11	77.18	77.18	-2.40%	60,850,862
Dec 27, 2024	81.42	82.00	77.93	79.08	79.08	-3.73%	66,975,887
Dec 26, 2024	83.16	83.49	81.30	82.14	82.14	-0.29%	60,547,746
Dec 24, 2024	81.09	84.80	81.00	82.38	82.38	2.09%	64,983,263
Dec 23, 2024	80.65	82.02	77.41	80.69	80.69	0.17%	93,819,484
Dec 20, 2024	72.64	80.66	71.50	80.55	80.55	8.54%	281,230,836
Dec 19, 2024	73.99	76.59	73.37	74.21	74.21	3.78%	99,524,332
Dec 18, 2024	74.30	77.60	70.27	71.51	71.51	-3.87%	109,643,381
Dec 17, 2024	73.28	75.32	71.70	74.39	74.39	-1.80%	75,469,386
Dec 16, 2024	75.06	77.82	71.16	75.75	75.75	-0.42%	126,099,615
Dec 13, 2024	73.49	76.10	72.45	76.07	76.07	3.92%	76,172,785
Dec 12, 2024	72.30	75.38	71.90	73.20	73.20	0.95%	73,859,672
Dec 11, 2024	72.98	73.00	68.07	72.51	72.51	2.29%	89,477,656
Dec 10, 2024	71.99	75.56	70.73	70.89	70.89	-2.17%	89,672,470
Dec 9, 2024	80.58	80.91	71.05	72.46	72.46	-5.08%	168,134,824
Dec 6, 2024	72.95	76.82	72.28	76.34	76.34	6.22%	93,640,902
Dec 5, 2024	70.11	72.98	69.89	71.87	71.87	2.89%	66,585,762
Dec 4, 2024	71.13	71.18	67.28	69.85	69.85	-1.56%	86,284,801
Dec 3, 2024	66.41	71.37	66.15	70.96	70.96	6.88%	100,751,420
Dec 2, 2024	67.44	67.88	65.96	66.39	66.39	-1.03%	46,404,971
Nov 29, 2024	65.89	67.16	65.47	67.08	67.08	1.56%	30,104,046
Nov 27, 2024	66.24	67.56	64.24	66.05	66.05	0.47%	53,839,900
Nov 26, 2024	64.57	65.85	63.89	65.74	65.74	1.69%	46,923,572
Nov 25, 2024	66.90	67.88	64.08	64.65	64.65	0.47%	80,640,465
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%	59,182,183
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%	155,280,388
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%	85,937,360
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%	108,357,795
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%	121,591,164
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%	75,413,298
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%	50,973,360
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%	50,416,491
Oct 24, 2024	42.89	43.73	42.66	43.56	43.56	2.28%	34,079,557
Oct 23, 2024	42.85	43.68	42.06	42.59	42.59	-0.82%	35,646,980
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%	30,719,779
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%	48,296,974
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%	66,206,893
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%	86,404,698
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%	44,124,766
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%	48,601,992
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%	66,279,770
Sep 17, 2024	37.00	37.05	35.87	36.45	36.45	0.39%	64,461,751
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%	49,727,172
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%	68,302,252
Sep 10, 2024	34.81	35.20	33.71	34.76	34.76	0.46%	91,720,986
Sep 9, 2024	32.70	34.70	32.47	34.60	34.60	14.08%	140,582,494
Sep 6, 2024	30.60	31.04	29.50	30.33	30.33	0.56%	50,946,777
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%	32,838,886
Sep 3, 2024	31.35	31.59	30.17	30.51	30.51	-3.08%	34,531,596
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%	39,732,985
Aug 28, 2024	30.62	30.80	29.75	30.36	30.36	-1.56%	33,961,370
Aug 27, 2024	30.55	31.12	30.38	30.84	30.84	-0.03%	23,541,256