Palantir Technologies Inc. - PLTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	180.31	182.17	182.17	186.18	179.42	56.34M
October 06, 2025	179.19	179.53	179.53	182.95	177.83	52.33M
October 03, 2025	186.4	173.07	173.07	186.83	170.77	102.24M
October 02, 2025	186.6	187.05	187.05	188.2	182.95	37.89M
October 01, 2025	181.35	184.9	184.9	186.28	179.5	44.33M
September 30, 2025	178.96	182.42	182.42	182.77	178.23	42.21M
September 29, 2025	179.64	178.86	178.86	181.48	177.16	36.84M
September 26, 2025	178.94	177.57	177.57	180.12	174.91	42.21M
September 25, 2025	175.78	179.12	179.12	184.32	174.29	70.92M
September 24, 2025	183.91	179.56	179.56	184.85	177.12	43.16M
September 23, 2025	182.6	182.54	182.54	185.75	177.01	58.3M
September 22, 2025	180.88	179.33	179.33	182.25	178.29	45.92M
September 19, 2025	177.02	182.39	182.39	184.36	176.71	95.08M
September 18, 2025	170.27	176.97	176.97	178.37	169.39	68.95M
September 17, 2025	169.01	168.33	168.33	169.68	161.28	67.71M
September 16, 2025	171.17	170.26	170.26	171.3	168.96	33.59M
September 15, 2025	169.6	171.21	171.21	171.3	167.41	45.17M
September 12, 2025	165.36	171.43	171.43	171.53	164.01	51.49M
September 11, 2025	167.24	164.36	164.36	167.46	163.22	41.52M
September 10, 2025	166.01	166.7	166.7	168.51	163.44	56.13M
September 09, 2025	157.15	162.32	162.32	162.75	156.37	58.61M
September 08, 2025	154.86	156.1	156.1	158.3	154.84	47.41M
September 05, 2025	156.81	153.09	153.09	158.96	148.05	81.39M
September 04, 2025	154.87	156.14	156.14	157.04	153.16	51.6M
September 03, 2025	157.9	154.86	154.86	161.15	152.71	63.15M
September 02, 2025	151.2	157.1	157.1	158.39	150.28	65M
August 29, 2025	156.98	156.71	156.71	158.42	153	44.13M
August 28, 2025	157.63	158.1	158.1	158.23	152.6	53.9M
August 27, 2025	162.28	156.73	156.73	162.28	155.98	66.42M
August 26, 2025	155.39	160.84	160.84	162.13	154.57	85.87M
August 25, 2025	156.1	157.17	157.17	158.59	149.37	86.88M
August 22, 2025	155.32	158.71	158.71	163.2	151.77	96.05M
August 21, 2025	157.2	156.16	156.16	157.97	153.81	89.7M
August 20, 2025	152.24	156.01	156.01	156.46	142.34	215.79M
August 19, 2025	171.35	157.75	157.75	172.3	156.95	130.23M
August 18, 2025	175.27	174.03	174.03	177.9	171.39	62.66M
August 15, 2025	179.73	177.17	177.17	180	173.38	59.89M
August 14, 2025	182.46	181	181	185.33	179.2	52.5M
August 13, 2025	189.05	184.32	184.32	189.46	183.59	53.2M
August 12, 2025	184.7	186.97	186.97	188.15	182.1	54.6M
August 11, 2025	186.47	182.68	182.68	187.18	181.92	55.65M
August 08, 2025	184.74	186.96	186.96	187.99	184.41	62.07M
August 07, 2025	181.01	182.2	182.2	184.48	178.17	75.9M
August 06, 2025	171.21	179.59	179.59	180.58	171.01	78.4M
August 05, 2025	171.81	173.27	173.27	176.33	169.22	127.42M
August 04, 2025	158.53	160.66	160.66	161.4	157.93	74.78M
August 01, 2025	155.05	154.27	154.27	158.19	151.06	58.57M
July 31, 2025	159.99	158.35	158.35	160.89	156.73	44.72M
July 30, 2025	157.37	158.63	158.63	159.38	156.56	39.43M
July 29, 2025	158.72	156.24	156.24	160.14	154.91	42.27M
July 28, 2025	159.88	157.88	157.88	160.28	153.04	63.89M
July 25, 2025	155.63	158.8	158.8	160.39	155.63	56.93M
July 24, 2025	153.98	154.86	154.86	155.63	152.57	38.34M
July 23, 2025	149.9	154.63	154.63	154.64	148.29	47M
July 22, 2025	150.85	149.07	149.07	151.79	145.06	49.32M
July 21, 2025	153.88	151.79	151.79	155.44	151.36	44.8M
July 18, 2025	154.86	153.55	153.55	154.91	151.92	43.12M
July 17, 2025	151.57	153.99	153.99	155.68	150.82	58.94M
July 16, 2025	149.3	150.91	150.91	151.49	147.67	57.34M
July 15, 2025	148.93	148.58	148.58	150.62	147.36	58.71M

Palantir Technologies Inc. (PLTR) NASDAQ