Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
101.35
-4.92 (-4.63%)
At close: Feb 21, 2025, 4:00 PM
100.16
-1.19 (-1.17%)
After-hours: Feb 21, 2025, 7:59 PM EST
Palantir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 107.68 | 109.07 | 100.00 | 101.35 | 101.35 | -4.63% | 127,710,229 |
| 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 |
| 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 |