Palantir Technologies Inc. (PLTR) NASDAQ

156.18

+0.17(+0.11%)

Updated at August 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2025157.2156.16156.16157.97153.8189.7M
August 20, 2025152.24156.01156.01156.46142.34215.79M
August 19, 2025171.35157.75157.75172.3156.95130.23M
August 18, 2025175.27174.03174.03177.9171.3962.66M
August 15, 2025179.73177.17177.17180173.3859.89M
August 14, 2025182.46181181185.33179.252.5M
August 13, 2025189.05184.32184.32189.46183.5953.2M
August 12, 2025184.7186.97186.97188.15182.154.6M
August 11, 2025186.47182.68182.68187.18181.9255.65M
August 08, 2025184.74186.96186.96187.99184.4162.07M
August 07, 2025181.01182.2182.2184.48178.1775.9M
August 06, 2025171.21179.59179.59180.58171.0178.4M
August 05, 2025171.81173.27173.27176.33169.22127.42M
August 04, 2025158.53160.66160.66161.4157.9374.78M
August 01, 2025155.05154.27154.27158.19151.0658.57M
July 31, 2025159.99158.35158.35160.89156.7344.72M
July 30, 2025157.37158.63158.63159.38156.5639.43M
July 29, 2025158.72156.24156.24160.14154.9142.27M
July 28, 2025159.88157.88157.88160.28153.0463.89M
July 25, 2025155.63158.8158.8160.39155.6356.93M
July 24, 2025153.98154.86154.86155.63152.5738.34M
July 23, 2025149.9154.63154.63154.64148.2947M
July 22, 2025150.85149.07149.07151.79145.0649.32M
July 21, 2025153.88151.79151.79155.44151.3644.8M
July 18, 2025154.86153.55153.55154.91151.9243.12M
July 17, 2025151.57153.99153.99155.68150.8258.94M
July 16, 2025149.3150.91150.91151.49147.6757.34M
July 15, 2025148.93148.58148.58150.62147.3658.71M
July 14, 2025142.72149.15149.15149.57142.2279.01M
July 11, 2025142.11142.1142.1144.58141.4751.8M
July 10, 2025143.31142.5142.5145.16139.5364.02M
July 09, 2025139.66143.13143.13143.17137.3967.38M
July 08, 2025138.78139.71139.71139.85135.7959.48M
July 07, 2025134.38139.12139.12139.29132.3270.28M
July 03, 2025134.36133.98133.98135.62132.5241.36M
July 02, 2025131.48132.12132.12133.6130.258.64M
July 01, 2025135.31130.68130.68136.32128.5188.75M
June 30, 2025137.84136.32136.32138.88134.8194.65M
June 27, 2025144.87130.78130.78144.97130.6126.58M
June 26, 2025144.85144.25144.29148.21142.9165.64M
June 25, 2025144.52142.9142.9147.67141.5356.38M
June 24, 2025140.98143.23143.23143.65137.852.58M
June 23, 2025138.9139.92139.92142.15135.9670.5M
June 20, 2025140.69137.3137.3142.24136.7486.88M
June 18, 2025139139.96139.96140.36137.4958.03M
June 17, 2025141.53138.2138.2141.69136.0870.32M
June 16, 2025140.03141.41141.41144.86139.8179.73M
June 13, 2025133.82137.4137.4139.99133.3793.23M
June 12, 2025136.43135.19135.19137.1134.6555.99M
June 11, 2025133.92136.39136.39140132.9996.88M
June 10, 2025131.02132.81132.81134.07129.4169.31M
June 09, 2025127.08132.06132.06132.23124.874.3M
June 06, 2025123.75127.72127.72128.13121.9286.82M
June 05, 2025129.27119.91119.91132.85118.93132.24M
June 04, 2025132.8130.01130.01132.95125.5896.48M
June 03, 2025133.07133.17133.12135.28130.188.82M
June 02, 2025131.45132.04132.04134.47128.8692.12M
May 30, 2025123.51131.84131.84131.94122.75181.53M
May 29, 2025125.41122.32122.32126.47121.5362.59M
May 28, 2025124.23123.76123.76125.65122.9161.84M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved