Skip to main content
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
184.37
-2.60 (-1.39%)
At close: Aug 13, 2025, 4:00 PM
184.75
+0.38 (0.21%)
After-hours: Aug 13, 2025, 7:59 PM EDT

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025189.00189.46183.59184.37184.37-1.39%53,261,269
Aug 12, 2025184.70190.00182.10186.97186.972.35%54,983,765
Aug 11, 2025186.47187.18181.92182.68182.68-2.29%56,125,630
Aug 8, 2025184.74187.99184.41186.96186.962.61%62,657,935
Aug 7, 2025181.01184.48178.17182.20182.201.48%77,829,184
Aug 6, 2025171.18180.58171.01179.54179.543.62%82,924,849
Aug 5, 2025171.81176.33169.22173.27173.277.85%130,917,543
Aug 4, 2025158.53161.40157.93160.66160.664.14%82,993,558
Aug 1, 2025155.05158.19151.06154.27154.27-2.58%61,286,993
Jul 31, 2025159.99160.89156.73158.35158.35-0.16%45,342,610
Jul 30, 2025157.37159.38156.56158.61158.611.52%40,261,681
Jul 29, 2025158.72160.14154.91156.24156.24-1.04%42,427,214
Jul 28, 2025159.88160.28153.04157.88157.88-0.58%63,886,935
Jul 25, 2025155.63160.39155.58158.80158.802.54%57,972,341
Jul 24, 2025153.98155.63152.58154.86154.860.15%38,925,748
Jul 23, 2025149.74155.00148.29154.63154.633.73%48,061,985
Jul 22, 2025150.85151.79145.06149.07149.07-1.79%49,880,762
Jul 21, 2025153.88155.44151.36151.79151.79-1.13%45,072,814
Jul 18, 2025154.86154.92151.90153.52153.52-0.31%45,771,634
Jul 17, 2025151.56155.68150.82153.99153.992.04%60,165,516
Jul 16, 2025149.30151.51147.67150.91150.911.57%57,636,985
Jul 15, 2025148.93150.62147.36148.58148.58-0.38%59,126,190
Jul 14, 2025142.72149.58142.22149.15149.154.96%81,774,443
Jul 11, 2025142.11144.58141.47142.10142.10-0.28%52,134,812
Jul 10, 2025143.31145.16139.53142.50142.50-0.44%64,383,873
Jul 9, 2025139.66143.17137.39143.13143.132.45%68,494,760
Jul 8, 2025138.78139.86135.79139.71139.710.42%59,834,823
Jul 7, 2025134.38139.29132.32139.12139.123.54%71,959,709
Jul 3, 2025134.36135.62132.51134.36134.361.70%41,812,483
Jul 2, 2025131.47133.60130.19132.12132.121.10%59,731,969
Jul 1, 2025135.27136.32128.51130.68130.68-4.14%91,479,688
Jun 30, 2025137.79138.88134.80136.32136.324.27%97,305,595
Jun 27, 2025144.87144.97130.54130.74130.74-9.37%202,598,647
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