Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
158.74
+2.56 (1.64%)
At close: Aug 22, 2025, 4:00 PM
159.21
+0.47 (0.30%)
After-hours: Aug 22, 2025, 4:27 PM EDT
Palantir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 155.32 | 163.20 | 151.77 | 158.74 | - | 1.64% | 101,161,763 |
| Aug 21, 2025 | 157.17 | 157.97 | 153.81 | 156.18 | 156.18 | 0.11% | 94,678,639 |
| Aug 20, 2025 | 152.30 | 156.46 | 142.34 | 156.01 | 156.01 | -1.10% | 220,336,359 |
| Aug 19, 2025 | 171.36 | 172.30 | 156.90 | 157.75 | 157.75 | -9.35% | 137,922,722 |
| Aug 18, 2025 | 175.27 | 177.90 | 171.39 | 174.03 | 174.03 | -1.77% | 62,656,597 |
| Aug 15, 2025 | 179.73 | 180.00 | 173.38 | 177.17 | 177.17 | -2.13% | 60,288,736 |
| Aug 14, 2025 | 182.41 | 185.33 | 179.20 | 181.02 | 181.02 | -1.82% | 53,472,933 |
| Aug 13, 2025 | 189.00 | 189.46 | 183.59 | 184.37 | 184.37 | -1.39% | 53,610,031 |
| Aug 12, 2025 | 184.70 | 190.00 | 182.10 | 186.97 | 186.97 | 2.35% | 54,983,765 |
| Aug 11, 2025 | 186.47 | 187.18 | 181.92 | 182.68 | 182.68 | -2.29% | 56,125,630 |
| Aug 8, 2025 | 184.74 | 187.99 | 184.41 | 186.96 | 186.96 | 2.61% | 62,657,935 |
| Aug 7, 2025 | 181.01 | 184.48 | 178.17 | 182.20 | 182.20 | 1.48% | 77,829,184 |
| Aug 6, 2025 | 171.18 | 180.58 | 171.01 | 179.54 | 179.54 | 3.62% | 82,924,849 |
| Aug 5, 2025 | 171.81 | 176.33 | 169.22 | 173.27 | 173.27 | 7.85% | 130,917,543 |
| Aug 4, 2025 | 158.53 | 161.40 | 157.93 | 160.66 | 160.66 | 4.14% | 82,993,558 |
| Aug 1, 2025 | 155.05 | 158.19 | 151.06 | 154.27 | 154.27 | -2.58% | 61,286,993 |
| Jul 31, 2025 | 159.99 | 160.89 | 156.73 | 158.35 | 158.35 | -0.16% | 45,342,610 |
| Jul 30, 2025 | 157.37 | 159.38 | 156.56 | 158.61 | 158.61 | 1.52% | 40,261,681 |
| Jul 29, 2025 | 158.72 | 160.14 | 154.91 | 156.24 | 156.24 | -1.04% | 42,427,214 |
| Jul 28, 2025 | 159.88 | 160.28 | 153.04 | 157.88 | 157.88 | -0.58% | 63,886,935 |
| Jul 25, 2025 | 155.63 | 160.39 | 155.58 | 158.80 | 158.80 | 2.54% | 57,972,341 |
| Jul 24, 2025 | 153.98 | 155.63 | 152.58 | 154.86 | 154.86 | 0.15% | 38,925,748 |
| Jul 23, 2025 | 149.74 | 155.00 | 148.29 | 154.63 | 154.63 | 3.73% | 48,061,985 |
| Jul 22, 2025 | 150.85 | 151.79 | 145.06 | 149.07 | 149.07 | -1.79% | 49,880,762 |
| Jul 21, 2025 | 153.88 | 155.44 | 151.36 | 151.79 | 151.79 | -1.13% | 45,072,814 |
| Jul 18, 2025 | 154.86 | 154.92 | 151.90 | 153.52 | 153.52 | -0.31% | 45,771,634 |
| Jul 17, 2025 | 151.56 | 155.68 | 150.82 | 153.99 | 153.99 | 2.04% | 60,165,516 |
| Jul 16, 2025 | 149.30 | 151.51 | 147.67 | 150.91 | 150.91 | 1.57% | 57,636,985 |
| Jul 15, 2025 | 148.93 | 150.62 | 147.36 | 148.58 | 148.58 | -0.38% | 59,126,190 |
| Jul 14, 2025 | 142.72 | 149.58 | 142.22 | 149.15 | 149.15 | 4.96% | 81,774,443 |
| Jul 11, 2025 | 142.11 | 144.58 | 141.47 | 142.10 | 142.10 | -0.28% | 52,134,812 |
| 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 |