Palantir Technologies Inc. - PTX.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	151.14	152.18	152.18	152.9	149.7	856
December 03, 2025	147.08	150.76	150.76	150.76	145.5	1,471
December 02, 2025	143.6	147.52	147.52	151.42	143.56	1,219
December 01, 2025	143.58	144.5	144.5	144.5	140.66	26,204
November 28, 2025	144.92	145.44	144.42	145.78	143.46	22,661
November 27, 2025	142.98	143.36	142.78	143.5	142.3	8,478
November 26, 2025	142.84	143.86	143.6	144.62	141.62	14,964
November 25, 2025	140.48	139.26	139.26	140.48	135.42	29,732
November 24, 2025	135.92	140.66	140.84	142.88	134.74	41,829
November 21, 2025	134.4	135.5	132.3	136.9	128.94	107,043
November 20, 2025	149.38	142.94	142.94	151.12	142.94	33,226
November 19, 2025	143.86	143.64	143.64	146.76	143.64	27,596
November 18, 2025	143.48	148.64	148.64	148.78	142.86	6,754
November 17, 2025	151.34	148.6	148.6	151.8	146.5	58,917
November 14, 2025	146.84	149.44	149.44	151.68	139.54	13,623
November 13, 2025	159.72	147	147	159.72	146.92	6,567
November 12, 2025	165	157.28	157.28	166.54	155.98	2,507
November 11, 2025	167.64	166.14	166.14	167.64	162.48	2,345
November 10, 2025	159	167.5	167.5	168.26	158.16	71,310
November 07, 2025	153.74	147.08	147.08	154.36	145.96	116,284
November 06, 2025	164	151.52	153.76	164.88	151	54,320
November 05, 2025	163.88	163.68	162.34	165.5	158	96,724
November 04, 2025	169	163.64	163.64	171	162.5	10,185
November 03, 2025	175.72	176.12	176.12	179	175.5	55,582
October 31, 2025	171	173.16	173.16	177	170.82	32,881
October 30, 2025	172.38	171.38	171.38	172.54	168	30,069
October 29, 2025	165.04	168	168	170.28	163.4	62,915
October 28, 2025	161.3	163.18	162.34	164.06	159.98	16,425
October 27, 2025	161.9	162.92	162.92	165.58	161.04	40,131
October 24, 2025	156.64	159.32	159.32	159.32	155.3	6,125
October 23, 2025	151.88	156.12	155.38	156.24	149.88	29,937
October 22, 2025	156	151.04	146.68	156.62	146	25,570
October 21, 2025	155.98	156.24	156.24	156.86	154	17,742
October 20, 2025	154.36	156.58	156.58	157	152.94	30,452
October 17, 2025	148.08	149.88	149.88	155.48	145.94	82,006
October 16, 2025	154.08	152.54	156.44	157.98	152	34,085
October 15, 2025	154.1	154.04	155.72	158	151.72	31,051
October 14, 2025	150.84	154.68	155.08	156.96	147.56	71,861
October 13, 2025	154	150.9	150.9	156.06	150.14	62,133
October 10, 2025	159.98	153.62	153.62	161.5	153.62	43,803
October 09, 2025	156.94	161.36	157.5	162	155.48	26,740
October 08, 2025	155.76	157.14	157.3	158.92	155.76	53,109
October 07, 2025	153.8	156.28	154.38	159.5	152.72	51,859
October 06, 2025	151.48	153.7	153.7	156.34	150.82	56,797
October 03, 2025	160.08	146.66	153.58	160.12	146.66	44,989
October 02, 2025	158	159.38	159.38	160.04	156.5	58,410
October 01, 2025	154.58	157.98	157.92	158.34	151.92	75,203
September 30, 2025	152.4	154.5	153.94	154.98	150.64	38,049
September 29, 2025	152.6	152.88	151.28	154.22	151.18	37,653
September 26, 2025	153.72	151.28	151.28	154.94	149.8	41,692
September 25, 2025	153.32	153.2	157.12	157.4	148	75,588
September 24, 2025	154.36	152.56	153.44	157	151.52	39,086
September 23, 2025	151.22	151.96	154.08	157.22	149.9	48,503
September 22, 2025	154.96	152.58	152.58	154.96	151.58	31,449
September 19, 2025	150.62	156.22	156.22	156.6	149.1	3,631
September 18, 2025	143.68	148.08	148.08	148.96	143.5	2,057
September 17, 2025	142.6	142	139.5	143.12	136	35,953
September 16, 2025	146.02	143.54	143.36	146.02	142.88	45,350
September 15, 2025	146.26	142.68	142.68	146.38	142.5	47,035
September 12, 2025	141.32	145.6	142.68	145.6	140.44	29,804

Palantir Technologies Inc. (PTX.F) FSX