Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
181.76
+3.84 (2.16%)
At close: Dec 5, 2025, 4:00 PM EST
181.70
-0.06 (-0.03%)
After-hours: Dec 5, 2025, 7:59 PM EST
Palantir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 178.23 | 182.15 | 177.16 | 181.76 | 181.76 | 2.16% | 31,509,749 |
| Dec 4, 2025 | 176.37 | 178.44 | 174.43 | 177.92 | 177.92 | 1.04% | 29,089,731 |
| Dec 3, 2025 | 170.14 | 177.91 | 168.83 | 176.08 | 176.08 | 3.16% | 30,347,818 |
| Dec 2, 2025 | 169.59 | 175.75 | 169.59 | 170.69 | 170.69 | 1.91% | 35,231,512 |
| Dec 1, 2025 | 165.00 | 169.10 | 163.12 | 167.49 | 167.49 | -0.57% | 27,635,237 |
| Nov 28, 2025 | 167.76 | 168.80 | 165.88 | 168.45 | 168.45 | 1.62% | 16,894,865 |
| Nov 26, 2025 | 166.85 | 168.34 | 163.88 | 165.77 | 165.77 | 1.36% | 34,226,607 |
| Nov 25, 2025 | 160.07 | 164.65 | 156.56 | 163.55 | 163.55 | 0.80% | 33,953,907 |
| Nov 24, 2025 | 157.47 | 165.17 | 157.00 | 162.25 | 162.25 | 4.78% | 57,466,303 |
| Nov 21, 2025 | 156.01 | 158.11 | 147.56 | 154.85 | 154.85 | -0.57% | 70,739,872 |
| Nov 20, 2025 | 172.07 | 174.57 | 154.40 | 155.75 | 155.75 | -5.85% | 78,203,901 |
| Nov 19, 2025 | 167.80 | 169.60 | 162.42 | 165.42 | 165.42 | -1.14% | 46,108,211 |
| Nov 18, 2025 | 168.37 | 172.83 | 165.50 | 167.33 | 167.33 | -2.29% | 53,710,064 |
| Nov 17, 2025 | 170.53 | 174.24 | 167.68 | 171.25 | 171.25 | -1.59% | 50,339,029 |
| Nov 14, 2025 | 166.98 | 177.29 | 164.50 | 174.01 | 174.01 | 1.09% | 62,596,757 |
| Nov 13, 2025 | 181.72 | 182.70 | 170.73 | 172.14 | 172.14 | -6.53% | 63,188,767 |
| Nov 12, 2025 | 190.58 | 190.58 | 180.40 | 184.17 | 184.17 | -3.56% | 55,347,134 |
| Nov 11, 2025 | 190.34 | 192.93 | 187.13 | 190.96 | 190.96 | -1.37% | 49,819,723 |
| Nov 10, 2025 | 184.31 | 194.93 | 183.52 | 193.61 | 193.61 | 8.81% | 87,764,245 |
| Nov 7, 2025 | 173.15 | 178.70 | 168.91 | 177.93 | 177.93 | 1.65% | 73,989,654 |
| Nov 6, 2025 | 187.99 | 191.09 | 174.53 | 175.05 | 175.05 | -6.84% | 78,468,584 |
| Nov 5, 2025 | 189.00 | 190.32 | 181.21 | 187.90 | 187.90 | -1.49% | 76,121,036 |
| Nov 4, 2025 | 192.07 | 195.70 | 185.56 | 190.74 | 190.74 | -7.94% | 121,380,862 |
| Nov 3, 2025 | 205.05 | 207.52 | 201.82 | 207.18 | 207.18 | 3.35% | 81,016,835 |
| Oct 31, 2025 | 199.20 | 204.18 | 197.92 | 200.47 | 200.47 | 3.04% | 52,697,644 |
| Oct 30, 2025 | 198.43 | 199.67 | 194.12 | 194.55 | 194.55 | -2.14% | 43,541,719 |
| Oct 29, 2025 | 191.08 | 199.85 | 190.49 | 198.81 | 198.81 | 4.86% | 65,537,255 |
| Oct 28, 2025 | 189.48 | 191.78 | 186.78 | 189.60 | 189.60 | 0.22% | 38,201,014 |
| Oct 27, 2025 | 188.97 | 192.83 | 187.52 | 189.18 | 189.18 | 2.46% | 47,153,057 |
| Oct 24, 2025 | 182.88 | 186.17 | 182.85 | 184.63 | 184.63 | 2.30% | 34,813,464 |
| Oct 23, 2025 | 175.45 | 181.56 | 175.01 | 180.48 | 180.48 | 2.84% | 35,812,304 |
| Oct 22, 2025 | 181.93 | 182.21 | 169.42 | 175.49 | 175.49 | -3.32% | 58,263,102 |
| Oct 21, 2025 | 182.06 | 182.39 | 178.65 | 181.51 | 181.51 | -0.04% | 27,528,145 |
| Oct 20, 2025 | 179.49 | 183.09 | 177.44 | 181.59 | 181.59 | 1.93% | 31,975,847 |
| Oct 17, 2025 | 177.75 | 181.59 | 173.95 | 178.15 | 178.15 | 0.02% | 43,421,494 |
| Oct 16, 2025 | 181.78 | 184.82 | 176.45 | 178.12 | 178.12 | -0.84% | 42,870,891 |
| Oct 15, 2025 | 181.66 | 184.35 | 176.02 | 179.62 | 179.62 | -0.07% | 37,372,129 |
| Oct 14, 2025 | 176.00 | 182.34 | 170.82 | 179.74 | 179.74 | 1.43% | 49,261,447 |
| Oct 13, 2025 | 178.68 | 179.22 | 173.45 | 177.21 | 177.21 | 1.01% | 41,332,442 |
| Oct 10, 2025 | 185.17 | 187.10 | 173.53 | 175.44 | 175.44 | -5.41% | 55,194,034 |
| Oct 9, 2025 | 183.58 | 187.62 | 179.95 | 185.47 | 185.47 | 1.04% | 45,050,252 |
| Oct 8, 2025 | 182.80 | 184.26 | 181.20 | 183.56 | 183.56 | 0.76% | 36,299,659 |
| Oct 7, 2025 | 180.31 | 186.18 | 179.42 | 182.17 | 182.17 | 1.47% | 58,179,256 |
| Oct 6, 2025 | 179.18 | 182.95 | 177.83 | 179.53 | 179.53 | 3.73% | 52,504,240 |
| Oct 3, 2025 | 186.40 | 186.84 | 170.77 | 173.07 | 173.07 | -7.47% | 105,533,447 |
| Oct 2, 2025 | 186.70 | 188.20 | 182.95 | 187.05 | 187.05 | 1.14% | 39,849,210 |
| Oct 1, 2025 | 181.32 | 186.28 | 179.50 | 184.95 | 184.95 | 1.39% | 45,717,299 |
| Sep 30, 2025 | 178.98 | 182.77 | 178.22 | 182.42 | 182.42 | 1.99% | 43,561,729 |
| Sep 29, 2025 | 179.64 | 181.48 | 177.16 | 178.86 | 178.86 | 0.73% | 38,413,753 |
| Sep 26, 2025 | 179.05 | 180.12 | 174.91 | 177.57 | 177.57 | -0.87% | 44,275,794 |