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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	72.64	73.59	73.59	73.89	71.5	13.1M
December 19, 2024	73.99	74.21	74.21	76.59	73.37	98.41M
December 18, 2024	74.3	71.51	71.51	77.6	70.27	107.02M
December 17, 2024	73.28	75.1	75.1	75.26	71.7	60.35M
December 16, 2024	75.06	75.75	75.75	77.82	71.16	123.78M
December 13, 2024	73.49	76.07	76.07	76.1	72.45	74.07M
December 12, 2024	72.3	72.58	72.58	75.38	71.9	59.82M
December 11, 2024	72.98	70.98	70.98	73	68.07	48.77M
December 10, 2024	71.99	73.9	73.9	75.56	71.72	54.34M
December 09, 2024	80.58	77.17	77.17	80.91	76.95	52.12M
December 06, 2024	72.95	75.39	75.39	75.59	72.28	19.5M
December 05, 2024	70.11	70.81	70.81	71.81	69.89	8.87M
December 04, 2024	71.13	69.11	69.11	71.18	69.09	18.96M
December 03, 2024	66.41	69.91	69.91	70.73	66.18	49.29M
December 02, 2024	67.44	66.39	66.39	67.88	65.96	45.9M
November 29, 2024	65.89	67.08	67.08	67.16	65.47	29.76M
November 27, 2024	66.24	65.24	65.24	67.56	64.24	36.36M
November 26, 2024	64.57	64.84	64.84	65.85	63.89	32.21M
November 25, 2024	66.9	64.86	64.86	67.88	64.22	60.82M
November 22, 2024	61.6	63.89	63.89	64.38	61.37	44.77M
November 21, 2024	62.04	61.36	61.36	63.4	60.9	56M
November 20, 2024	62.59	62.12	62.12	63.08	59.97	57.98M
November 19, 2024	59.51	62.98	62.98	63.01	59.27	74.95M
November 18, 2024	64.92	62.13	62.13	64.92	58.85	98.16M
November 15, 2024	61.01	62.84	62.84	63.2	60.91	18.68M
November 14, 2024	61.05	59.81	59.81	61.17	58.53	32.98M
November 13, 2024	61.52	62.55	62.55	63.39	61.18	18.4M
November 12, 2024	59.01	59.84	59.84	59.91	58.7	10.39M
November 11, 2024	60.13	59.51	59.51	60.37	58.69	20.98M
November 08, 2024	55.57	56.87	56.87	57.36	55.3	20.26M
November 07, 2024	55.82	55.83	55.83	56.47	53.55	106.92M
November 06, 2024	53.44	55.53	55.53	55.69	51.61	112.69M
November 05, 2024	47.86	50.23	50.23	50.33	46.86	74.63M
November 04, 2024	41.08	41.41	41.41	42.04	41.03	57.44M
November 01, 2024	41.93	41.92	41.92	42.57	41.59	33.37M
October 31, 2024	42.79	41.56	41.56	43.32	40.9	50.64M
October 30, 2024	44.58	44.71	44.71	44.8	44.09	12.74M
October 29, 2024	44.9	44.93	44.93	45.07	44.04	26.15M
October 28, 2024	45.05	44.86	44.86	45.14	44.68	12.44M
October 25, 2024	43.85	44.99	44.99	45.07	43.65	21.49M
October 24, 2024	42.89	43.56	43.56	43.73	42.66	33.39M
October 23, 2024	42.85	42.59	42.59	43.68	42.06	35.65M
October 22, 2024	42.69	43.12	43.12	43.49	42.3	21.5M
October 21, 2024	42.86	42.64	42.64	43.4	42.41	26.47M
October 18, 2024	42.02	42.73	42.73	42.81	41.65	13.52M
October 17, 2024	42.15	42.02	42.02	42.7	41.61	29.2M
October 16, 2024	42.4	41.96	41.96	42.49	40.36	49.02M
October 15, 2024	43.48	42.6	42.6	43.66	41.52	32.23M
October 14, 2024	43.72	43.4	43.4	44.39	43.28	40.59M
October 11, 2024	43.4	43.51	43.51	44.38	42.62	65.7M
October 10, 2024	42.92	42.78	42.78	43.25	42.41	19.89M
October 09, 2024	41.55	42.43	42.43	42.66	41.22	31.53M
October 08, 2024	39.29	40.55	40.55	40.79	39.02	19.46M
October 07, 2024	39.9	39.24	39.24	40.15	39.2	17.44M
October 04, 2024	39.65	39.49	39.49	40.03	39.44	17.48M
October 03, 2024	37.45	38.71	38.71	38.98	37.4	21.36M
October 02, 2024	36.3	37.08	37.08	37.21	36.15	15.79M
October 01, 2024	37.21	36.48	36.48	37.56	36.05	38.04M
September 30, 2024	36.91	36.48	36.48	36.91	36.47	2.04M
September 27, 2024	36.91	36.84	36.84	37.47	36.59	42.66M

Palantir Technologies Inc. (PLTR) NASDAQ