Skip to main content
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
130.74
-13.51 (-9.37%)
At close: Jun 27, 2025, 4:00 PM
134.52
+3.78 (2.89%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025144.87144.97130.54130.74130.74-9.37%198,327,750
Jun 26, 2025144.85148.22142.91144.25144.250.94%69,440,544
Jun 25, 2025144.49147.67141.53142.90142.90-0.23%61,435,267
Jun 24, 2025140.98143.66137.80143.23143.232.37%58,574,192
Jun 23, 2025138.90142.15135.96139.92139.921.91%70,501,099
Jun 20, 2025140.69142.24136.74137.30137.30-1.90%87,067,039
Jun 18, 2025139.04140.36137.49139.96139.961.27%58,260,225
Jun 17, 2025141.49141.69136.08138.20138.20-2.27%70,479,099
Jun 16, 2025140.03144.86139.81141.41141.412.92%80,779,773
Jun 13, 2025133.82139.99133.35137.40137.401.63%93,519,043
Jun 12, 2025136.40137.10134.63135.19135.19-0.88%56,248,175
Jun 11, 2025133.92140.00132.99136.39136.392.70%97,366,015
Jun 10, 2025131.02134.07129.41132.81132.810.57%69,308,929
Jun 9, 2025127.08132.23124.80132.06132.063.40%74,785,580
Jun 6, 2025123.73128.13121.92127.72127.726.51%87,175,144
Jun 5, 2025129.27132.85118.93119.91119.91-7.77%132,238,651
Jun 4, 2025132.80132.95125.58130.01130.01-2.37%97,306,314
Jun 3, 2025133.07135.28130.10133.17133.170.86%91,297,662
Jun 2, 2025131.44134.48128.86132.04132.040.20%93,218,744
May 30, 2025123.53131.94122.75131.78131.787.73%185,897,579
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