Palantir Technologies Inc. (PLTR) NASDAQ

158.63

+2.39(+1.53%)

Updated at July 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
May 27, 2025126.89123.39123.39127.88120.8885.93M
May 23, 2025120.91123.96123.96125.54120.6958.64M
May 22, 2025121.93123.99123.99126.33121.3867M
May 21, 2025125.16120.58120.58127.11119.4179.69M
May 20, 2025127.22125.59125.59128.2124.6560.3M
May 19, 2025124.71126.33126.33127.77124.3271.88M
May 16, 2025129.23128.94128.94130.33126.7648.12M
May 15, 2025128.43128.12128.12130.2125.7468.69M
May 14, 2025129.03130.18130.18133.49127.5695.63M
May 13, 2025119.94128.1128.1130.6119.31145.16M
May 12, 2025120.78118.46118.46120.92115.0193.18M
May 09, 2025119.11117.3117.3119.16114.980.52M
May 08, 2025112.33119.15119.15120.38112.07126.07M
May 07, 2025107.97110.48110.48111.8510792.31M
May 06, 2025112.71108.86108.86113.48105.32193M
May 05, 2025123.68123.77123.77125.25121.36109.39M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved