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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	118.74	124.28	124.28	124.42	118.63	101.82M
May 01, 2025	120.03	116.2	116.2	120.19	116	88.84M
April 30, 2025	111.46	118.44	118.44	118.78	110.54	107.5M
April 29, 2025	114.04	116.24	116.24	116.46	113.24	73.76M
April 28, 2025	113.61	114.65	114.65	114.86	108.87	109.79M
April 25, 2025	108.05	112.39	112.39	112.5	106.56	95.06M
April 24, 2025	101.57	107.75	107.75	107.98	100.91	97.47M
April 23, 2025	98.86	100.82	100.82	103.62	97.83	111.85M
April 22, 2025	93.1	93.99	93.99	96.34	91.35	88.56M
April 21, 2025	92.84	90.8	90.8	96.47	89.31	83.16M
April 17, 2025	94.69	93.78	93.78	95.11	92.27	83.43M
April 16, 2025	96.28	91.85	91.85	97.3	89.62	110.96M
April 15, 2025	93.56	98.4	98.4	98.99	93.06	116.26M
April 14, 2025	95.78	92.68	92.68	97.33	91.47	116.25M
April 11, 2025	88.03	88.55	88.55	89.55	85.47	94.62M
April 10, 2025	88.4	88.59	88.59	90.78	84.14	123.83M
April 09, 2025	78.13	92.01	92.01	93.33	77.27	185.48M
April 08, 2025	83.29	77.32	77.32	86.11	75.22	133.79M
April 07, 2025	66.65	77.84	77.84	81.8	66.12	166.77M
April 04, 2025	80.12	74.01	74.01	80.98	71.93	145.65M
April 03, 2025	81.25	83.6	83.6	85.68	81.01	93.28M
April 02, 2025	82.35	87.45	87.45	88.4	82.3	90.13M
April 01, 2025	83.89	84.68	84.68	85.28	81.82	78.98M
March 31, 2025	80	84.4	84.4	84.65	78.75	107.56M
March 28, 2025	89.22	85.85	85.85	89.37	84.1	90.38M
March 27, 2025	91.01	90.09	90.09	93.65	89.67	82.82M
March 26, 2025	96.32	92.28	92.28	97.3	90.82	80.07M
March 25, 2025	97.38	96.52	96.52	98.17	95.08	70.33M
March 24, 2025	93.37	96.75	96.75	97.38	92.28	111.17M
March 21, 2025	85.85	90.96	90.96	91.07	84.46	115.48M
March 20, 2025	85.53	87.39	87.39	89.67	85.12	104.93M
March 19, 2025	84.56	86.1	86.1	87.99	82.86	89.06M
March 18, 2025	85.62	83.89	83.89	86.17	81.8	92.66M
March 17, 2025	88.44	87.35	87.35	88.82	84.5	98.53M
March 14, 2025	82.99	86.24	86.24	87.27	82.16	113.04M
March 13, 2025	82.43	79.62	79.62	83.74	78.32	99.76M
March 12, 2025	83.62	83.65	83.65	84.55	79.87	115.56M
March 11, 2025	75.69	78.05	78.05	80.75	75.53	107.41M
March 10, 2025	81.97	76.38	76.38	82.69	74.57	133.67M
March 07, 2025	80.04	84.91	84.91	85.14	79.15	104.62M
March 06, 2025	87.5	80.46	80.46	88.34	80.01	115.58M
March 05, 2025	86.29	90.13	90.13	90.3	82.5	113.79M
March 04, 2025	80.14	84.4	84.4	88.5	79.31	114.07M
March 03, 2025	88.58	83.42	83.42	90.48	82.53	113.34M
February 28, 2025	79.91	84.92	84.92	85.1	78.59	124.62M
February 27, 2025	91.91	84.77	84.77	93.62	84.17	97.95M
February 26, 2025	89.16	89.31	89.31	91.69	87.59	92.89M
February 25, 2025	90.58	87.84	87.84	91.7	85.25	131.12M
February 24, 2025	95.88	90.68	90.68	99.01	89.3	184.49M
February 21, 2025	107.68	101.35	101.35	109.07	100.29	127.55M
February 20, 2025	102.91	106.27	106.27	107.4	95.8	240.42M
February 19, 2025	124.06	112.06	112.06	125.41	108.64	132.37M
February 18, 2025	121	124.62	124.62	125	118.43	83.25M
February 14, 2025	117.9	119.16	119.16	120.67	116.8	64.95M
February 13, 2025	117.29	117.91	117.91	118.39	115.15	59.5M
February 12, 2025	110.28	117.39	117.39	117.59	110	74.43M
February 11, 2025	116.57	112.62	112.62	118.66	112.1	92.95M
February 10, 2025	112.03	116.65	116.65	116.76	108.72	99.34M
February 07, 2025	111.66	110.85	110.85	116.3	110.45	143.55M
February 06, 2025	101.09	111.28	111.28	111.55	100.26	127.71M

Palantir Technologies Inc. (PLTR) NASDAQ