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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 14, 2025	142.72	149.15	149.15	149.57	142.22	79.01M
July 11, 2025	142.11	142.1	142.1	144.58	141.47	51.8M
July 10, 2025	143.31	142.5	142.5	145.16	139.53	64.02M
July 09, 2025	139.66	143.13	143.13	143.17	137.39	67.38M
July 08, 2025	138.78	139.71	139.71	139.85	135.79	59.48M
July 07, 2025	134.38	139.12	139.12	139.29	132.32	70.28M
July 03, 2025	134.36	133.98	133.98	135.62	132.52	41.36M
July 02, 2025	131.48	132.12	132.12	133.6	130.2	58.64M
July 01, 2025	135.31	130.68	130.68	136.32	128.51	88.75M
June 30, 2025	137.84	136.32	136.32	138.88	134.81	94.65M
June 27, 2025	144.87	130.78	130.78	144.97	130.6	126.58M
June 26, 2025	144.85	144.25	144.29	148.21	142.91	65.64M
June 25, 2025	144.52	142.9	142.9	147.67	141.53	56.38M
June 24, 2025	140.98	143.23	143.23	143.65	137.8	52.58M
June 23, 2025	138.9	139.92	139.92	142.15	135.96	70.5M
June 20, 2025	140.69	137.3	137.3	142.24	136.74	86.88M
June 18, 2025	139	139.96	139.96	140.36	137.49	58.03M
June 17, 2025	141.53	138.2	138.2	141.69	136.08	70.32M
June 16, 2025	140.03	141.41	141.41	144.86	139.81	79.73M

Palantir Technologies Inc. (PLTR) NASDAQ