Skip to main content
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
131.78
+9.46 (7.73%)
At close: May 30, 2025, 4:00 PM
130.22
-1.56 (-1.18%)
After-hours: May 30, 2025, 7:59 PM EDT

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025123.53131.94122.75131.78131.787.73%184,293,974
May 29, 2025125.35126.47121.53122.32122.32-1.16%63,137,904
May 28, 2025124.23125.65122.91123.76123.760.30%64,866,004
May 27, 2025126.82127.88120.88123.39123.390.06%86,455,174
May 23, 2025120.88125.54120.68123.31123.310.83%65,905,836
May 22, 2025121.95126.33121.38122.29122.291.42%75,498,278
May 21, 2025125.16127.11119.41120.58120.58-3.99%80,657,671
May 20, 2025127.22128.20124.65125.59125.59-0.59%61,265,310
May 19, 2025124.72127.77124.32126.33126.33-2.46%72,503,922
May 16, 2025129.23130.33126.76129.52129.521.09%57,003,724
May 15, 2025128.37130.20125.74128.12128.12-1.58%69,502,967
May 14, 2025129.01133.49127.56130.18130.181.62%96,611,470
May 13, 2025119.92130.60119.31128.10128.108.14%147,155,359
May 12, 2025120.78120.94115.01118.46118.460.99%94,257,341
May 9, 2025118.97119.16114.90117.30117.30-1.55%81,005,270
May 8, 2025112.28120.38112.07119.15119.157.85%126,966,207
May 7, 2025107.97111.85107.00110.48110.481.49%95,713,676
May 6, 2025112.71113.91105.32108.86108.86-12.05%201,193,359
May 5, 2025123.70125.26121.36123.77123.77-0.41%135,961,250
May 2, 2025118.66124.42118.63124.28124.286.95%103,094,298
May 1, 2025120.04120.19116.00116.20116.20-1.89%90,677,568
Apr 30, 2025111.61118.78110.54118.44118.442.03%109,461,682
Apr 29, 2025113.98117.23113.24116.08116.081.25%79,709,007
Apr 28, 2025113.78114.86108.87114.65114.651.66%111,082,860
Apr 25, 2025108.05112.88106.55112.78112.784.64%103,933,839
Apr 24, 2025101.53108.00100.91107.78107.786.90%103,190,699
Apr 23, 202598.86103.7697.83100.82100.827.27%112,909,507
Apr 22, 202593.0296.3491.3593.9993.993.51%91,185,377
Apr 21, 202592.8496.4889.3190.8090.80-3.18%83,831,145
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