Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
142.10
-0.40 (-0.28%)
At close: Jul 11, 2025, 4:00 PM
141.97
-0.13 (-0.09%)
After-hours: Jul 11, 2025, 7:59 PM EDT
Palantir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 142.11 | 144.58 | 141.47 | 142.10 | 142.10 | -0.28% | 51,838,167 |
| Jul 10, 2025 | 143.31 | 145.16 | 139.53 | 142.50 | 142.50 | -0.44% | 64,383,873 |
| Jul 9, 2025 | 139.66 | 143.17 | 137.39 | 143.13 | 143.13 | 2.45% | 68,494,760 |
| Jul 8, 2025 | 138.78 | 139.86 | 135.79 | 139.71 | 139.71 | 0.42% | 59,834,823 |
| Jul 7, 2025 | 134.38 | 139.29 | 132.32 | 139.12 | 139.12 | 3.54% | 71,959,709 |
| Jul 3, 2025 | 134.36 | 135.62 | 132.51 | 134.36 | 134.36 | 1.70% | 41,812,483 |
| Jul 2, 2025 | 131.47 | 133.60 | 130.19 | 132.12 | 132.12 | 1.10% | 59,731,969 |
| Jul 1, 2025 | 135.27 | 136.32 | 128.51 | 130.68 | 130.68 | -4.14% | 91,479,688 |
| Jun 30, 2025 | 137.79 | 138.88 | 134.80 | 136.32 | 136.32 | 4.27% | 97,305,595 |
| Jun 27, 2025 | 144.87 | 144.97 | 130.54 | 130.74 | 130.74 | -9.37% | 202,598,647 |
| Jun 26, 2025 | 144.85 | 148.22 | 142.91 | 144.25 | 144.25 | 0.94% | 69,440,544 |
| Jun 25, 2025 | 144.49 | 147.67 | 141.53 | 142.90 | 142.90 | -0.23% | 61,435,267 |
| Jun 24, 2025 | 140.98 | 143.66 | 137.80 | 143.23 | 143.23 | 2.37% | 58,574,192 |
| Jun 23, 2025 | 138.90 | 142.15 | 135.96 | 139.92 | 139.92 | 1.91% | 70,501,099 |
| Jun 20, 2025 | 140.69 | 142.24 | 136.74 | 137.30 | 137.30 | -1.90% | 87,067,039 |
| 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 |