Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
137.30
-2.66 (-1.90%)
At close: Jun 20, 2025, 4:00 PM
137.47
+0.17 (0.12%)
After-hours: Jun 20, 2025, 7:59 PM EDT
Palantir Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 140.69 | 142.24 | 136.74 | 137.30 | 137.30 | -1.90% | 84,641,736 |
Jun 18, 2025 | 139.04 | 140.36 | 137.49 | 139.96 | 139.96 | 1.27% | 58,260,225 |
Jun 17, 2025 | 141.49 | 141.69 | 136.08 | 138.20 | 138.20 | -2.27% | 70,479,099 |
Jun 16, 2025 | 140.03 | 144.86 | 139.81 | 141.41 | 141.41 | 2.92% | 80,779,773 |
Jun 13, 2025 | 133.82 | 139.99 | 133.35 | 137.40 | 137.40 | 1.63% | 93,519,043 |
Jun 12, 2025 | 136.40 | 137.10 | 134.63 | 135.19 | 135.19 | -0.88% | 56,248,175 |
Jun 11, 2025 | 133.92 | 140.00 | 132.99 | 136.39 | 136.39 | 2.70% | 97,366,015 |
Jun 10, 2025 | 131.02 | 134.07 | 129.41 | 132.81 | 132.81 | 0.57% | 69,308,929 |
Jun 9, 2025 | 127.08 | 132.23 | 124.80 | 132.06 | 132.06 | 3.40% | 74,785,580 |
Jun 6, 2025 | 123.73 | 128.13 | 121.92 | 127.72 | 127.72 | 6.51% | 87,175,144 |
Jun 5, 2025 | 129.27 | 132.85 | 118.93 | 119.91 | 119.91 | -7.77% | 132,238,651 |
Jun 4, 2025 | 132.80 | 132.95 | 125.58 | 130.01 | 130.01 | -2.37% | 97,306,314 |
Jun 3, 2025 | 133.07 | 135.28 | 130.10 | 133.17 | 133.17 | 0.86% | 91,297,662 |
Jun 2, 2025 | 131.44 | 134.48 | 128.86 | 132.04 | 132.04 | 0.20% | 93,218,744 |
May 30, 2025 | 123.53 | 131.94 | 122.75 | 131.78 | 131.78 | 7.73% | 185,897,579 |
May 29, 2025 | 125.35 | 126.47 | 121.53 | 122.32 | 122.32 | -1.16% | 63,137,904 |
May 28, 2025 | 124.23 | 125.65 | 122.91 | 123.76 | 123.76 | 0.30% | 64,866,004 |
May 27, 2025 | 126.82 | 127.88 | 120.88 | 123.39 | 123.39 | 0.06% | 86,455,174 |
May 23, 2025 | 120.88 | 125.54 | 120.68 | 123.31 | 123.31 | 0.83% | 65,905,836 |
May 22, 2025 | 121.95 | 126.33 | 121.38 | 122.29 | 122.29 | 1.42% | 75,498,278 |
May 21, 2025 | 125.16 | 127.11 | 119.41 | 120.58 | 120.58 | -3.99% | 80,657,671 |
May 20, 2025 | 127.22 | 128.20 | 124.65 | 125.59 | 125.59 | -0.59% | 61,265,310 |
May 19, 2025 | 124.72 | 127.77 | 124.32 | 126.33 | 126.33 | -2.46% | 72,503,922 |
May 16, 2025 | 129.23 | 130.33 | 126.76 | 129.52 | 129.52 | 1.09% | 57,003,724 |
May 15, 2025 | 128.37 | 130.20 | 125.74 | 128.12 | 128.12 | -1.58% | 69,502,967 |
May 14, 2025 | 129.01 | 133.49 | 127.56 | 130.18 | 130.18 | 1.62% | 96,611,470 |
May 13, 2025 | 119.92 | 130.60 | 119.31 | 128.10 | 128.10 | 8.14% | 147,155,359 |
May 12, 2025 | 120.78 | 120.94 | 115.01 | 118.46 | 118.46 | 0.99% | 94,257,341 |
May 9, 2025 | 118.97 | 119.16 | 114.90 | 117.30 | 117.30 | -1.55% | 81,005,270 |
May 8, 2025 | 112.28 | 120.38 | 112.07 | 119.15 | 119.15 | 7.85% | 126,966,207 |
May 7, 2025 | 107.97 | 111.85 | 107.00 | 110.48 | 110.48 | 1.49% | 95,713,676 |
May 6, 2025 | 112.71 | 113.91 | 105.32 | 108.86 | 108.86 | -12.05% | 201,193,359 |
May 5, 2025 | 123.70 | 125.26 | 121.36 | 123.77 | 123.77 | -0.41% | 135,961,250 |
May 2, 2025 | 118.66 | 124.42 | 118.63 | 124.28 | 124.28 | 6.95% | 103,094,298 |
May 1, 2025 | 120.04 | 120.19 | 116.00 | 116.20 | 116.20 | -1.89% | 90,677,568 |
Apr 30, 2025 | 111.61 | 118.78 | 110.54 | 118.44 | 118.44 | 2.03% | 109,461,682 |
Apr 29, 2025 | 113.98 | 117.23 | 113.24 | 116.08 | 116.08 | 1.25% | 79,709,007 |
Apr 28, 2025 | 113.78 | 114.86 | 108.87 | 114.65 | 114.65 | 1.66% | 111,082,860 |
Apr 25, 2025 | 108.05 | 112.88 | 106.55 | 112.78 | 112.78 | 4.64% | 103,933,839 |
Apr 24, 2025 | 101.53 | 108.00 | 100.91 | 107.78 | 107.78 | 6.90% | 103,190,699 |
Apr 23, 2025 | 98.86 | 103.76 | 97.83 | 100.82 | 100.82 | 7.27% | 112,909,507 |
Apr 22, 2025 | 93.02 | 96.34 | 91.35 | 93.99 | 93.99 | 3.51% | 91,185,377 |
Apr 21, 2025 | 92.84 | 96.48 | 89.31 | 90.80 | 90.80 | -3.18% | 83,831,145 |
Apr 17, 2025 | 94.71 | 95.11 | 92.27 | 93.78 | 93.78 | 1.15% | 83,991,760 |
Apr 16, 2025 | 96.28 | 97.30 | 89.62 | 92.71 | 92.71 | -5.78% | 121,997,637 |
Apr 15, 2025 | 93.53 | 98.99 | 93.05 | 98.40 | 98.40 | 6.24% | 118,457,651 |
Apr 14, 2025 | 95.80 | 97.33 | 91.46 | 92.62 | 92.62 | 4.60% | 122,836,852 |
Apr 11, 2025 | 87.98 | 89.55 | 85.47 | 88.55 | 88.55 | -0.05% | 95,130,683 |
Apr 10, 2025 | 88.40 | 90.78 | 84.14 | 88.59 | 88.59 | -3.72% | 124,448,216 |
Apr 9, 2025 | 78.19 | 93.33 | 77.27 | 92.01 | 92.01 | 19.00% | 187,244,271 |