Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
93.78
+1.07 (1.15%)
At close: Apr 17, 2025, 4:00 PM
94.00
+0.22 (0.23%)
After-hours: Apr 17, 2025, 7:54 PM EDT

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202594.7195.1192.2793.7893.781.15%83,991,760
Apr 16, 202596.2897.3089.6292.7192.71-5.78%121,997,637
Apr 15, 202593.5398.9993.0598.4098.406.24%118,457,651
Apr 14, 202595.8097.3391.4692.6292.624.60%122,836,852
Apr 11, 202587.9889.5585.4788.5588.55-0.05%95,130,683
Apr 10, 202588.4090.7884.1488.5988.59-3.72%124,448,216
Apr 9, 202578.1993.3377.2792.0192.0119.00%187,244,271
Apr 8, 202583.2986.1175.2277.3277.32-0.67%135,345,594
Apr 7, 202566.6581.8066.1277.8477.845.17%169,083,704
Apr 4, 202580.0780.9871.9374.0174.01-11.47%147,323,190
Apr 3, 202581.2585.6881.0183.6083.60-4.40%93,878,189
Apr 2, 202582.4088.4182.3087.4587.453.27%96,563,137
Apr 1, 202583.8985.2881.8284.6884.680.33%78,980,662
Mar 31, 202580.0084.6578.7584.4084.40-1.69%108,092,868
Mar 28, 202589.3489.3884.1085.8585.85-4.71%91,091,708
Mar 27, 202591.0293.6589.6790.0990.09-2.37%82,823,003
Mar 26, 202596.2997.3090.8292.2892.28-4.37%82,138,337
Mar 25, 202597.2298.1795.0896.5096.50-0.26%78,015,273
Mar 24, 202593.4097.3992.2896.7596.756.37%112,164,708
Mar 21, 202585.8591.0784.4690.9690.964.09%116,748,695
Mar 20, 202585.5489.8085.1287.3987.391.50%105,547,414
Mar 19, 202584.5587.9982.8686.1086.102.63%89,797,417
Mar 18, 202585.7886.1781.8083.8983.89-3.96%93,236,494
Mar 17, 202588.4488.8284.5087.3587.351.29%99,348,869
Mar 14, 202582.9787.2782.1686.2486.248.31%113,985,021
Mar 13, 202582.8583.7478.3279.6279.62-4.82%100,927,167
Mar 12, 202583.4884.5579.8683.6583.657.17%116,525,071
Mar 11, 202575.7980.7575.5378.0578.052.19%109,351,514
Mar 10, 202582.0082.6974.5776.3876.38-10.05%133,318,038
Mar 7, 202580.0385.1679.1584.9184.915.53%105,377,101
Mar 6, 202587.5188.3480.0180.4680.46-10.73%117,340,586
Mar 5, 202586.3590.3082.5090.1390.136.79%116,052,996
Mar 4, 202580.1688.5079.3084.4084.401.17%116,800,332
Mar 3, 202588.5590.4882.5383.4283.42-1.77%114,573,905
Feb 28, 202579.9885.1878.5884.9284.920.18%125,977,426
Feb 27, 202591.9193.6284.1784.7784.77-5.08%99,680,477
Feb 26, 202589.1691.6987.5989.3189.311.67%94,846,187
Feb 25, 202590.6591.7085.2587.8487.84-3.13%132,626,266
Feb 24, 202595.8899.0189.3090.6890.68-10.53%184,484,984
Feb 21, 2025107.68109.07100.00101.35101.35-4.63%129,063,185
Feb 20, 2025102.91107.4095.80106.27106.27-5.17%243,093,928
Feb 19, 2025123.86125.41108.56112.06112.06-10.08%147,487,261
Feb 18, 2025120.94125.00118.43124.62124.624.58%84,227,164
Feb 14, 2025117.90120.67116.80119.16119.161.06%65,528,863
Feb 13, 2025117.31118.39115.15117.91117.910.44%60,026,970
Feb 12, 2025110.29117.59110.00117.39117.394.24%75,316,878
Feb 11, 2025116.50118.66112.10112.62112.62-3.45%94,311,705
Feb 10, 2025112.03116.76108.72116.65116.655.23%99,938,072
Feb 7, 2025111.66116.30110.45110.85110.85-0.39%143,795,408
Feb 6, 2025101.09111.55100.26111.28111.289.79%128,217,484