Palantir Technologies Inc... (PLTR)
NASDAQ: PLTR
· Real-Time Price · USD
181.00
-3.37 (-1.83%)
At close: Aug 14, 2025, 3:59 PM
181.20
0.11%
Pre-market: Aug 15, 2025, 06:21 AM EDT
PLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 182.41 | 185.33 | 179.20 | 181.02 | 181.02 | -1.82% | 53,341,416 |
| Aug 13, 2025 | 189.00 | 189.46 | 183.59 | 184.37 | 184.37 | -1.39% | 53,610,031 |
| Aug 12, 2025 | 184.70 | 190.00 | 182.10 | 186.97 | 186.97 | 2.35% | 54,983,765 |
| Aug 11, 2025 | 186.47 | 187.18 | 181.92 | 182.68 | 182.68 | -2.29% | 56,125,630 |
| Aug 8, 2025 | 184.74 | 187.99 | 184.41 | 186.96 | 186.96 | 2.61% | 62,657,935 |
| Aug 7, 2025 | 181.01 | 184.48 | 178.17 | 182.20 | 182.20 | 1.48% | 77,829,200 |
| Aug 6, 2025 | 171.18 | 180.58 | 171.01 | 179.54 | 179.54 | 3.62% | 82,924,849 |
| Aug 5, 2025 | 171.81 | 176.33 | 169.22 | 173.27 | 173.27 | 7.85% | 130,917,543 |
| Aug 4, 2025 | 158.53 | 161.40 | 157.93 | 160.66 | 160.66 | 4.14% | 82,993,600 |
| Aug 1, 2025 | 155.05 | 158.19 | 151.06 | 154.27 | 154.27 | -2.58% | 61,287,000 |
| Jul 31, 2025 | 159.99 | 160.89 | 156.73 | 158.35 | 158.35 | -0.16% | 45,342,610 |
| Jul 30, 2025 | 157.37 | 159.38 | 156.56 | 158.61 | 158.61 | 1.52% | 40,261,700 |
| Jul 29, 2025 | 158.72 | 160.14 | 154.91 | 156.24 | 156.24 | -1.04% | 42,427,214 |
| Jul 28, 2025 | 159.88 | 160.28 | 153.04 | 157.88 | 157.88 | -0.58% | 63,886,935 |
| Jul 25, 2025 | 155.63 | 160.39 | 155.58 | 158.80 | 158.80 | 2.54% | 57,972,341 |
| Jul 24, 2025 | 153.98 | 155.63 | 152.57 | 154.86 | 154.86 | 0.15% | 38,925,748 |
| Jul 23, 2025 | 149.74 | 155.00 | 148.29 | 154.63 | 154.63 | 3.73% | 48,062,000 |
| Jul 22, 2025 | 150.85 | 151.79 | 145.06 | 149.07 | 149.07 | -1.79% | 49,880,800 |
| Jul 21, 2025 | 153.88 | 155.44 | 151.36 | 151.79 | 151.79 | -1.13% | 45,072,814 |
| Jul 18, 2025 | 154.86 | 154.92 | 151.90 | 153.52 | 153.52 | -0.31% | 45,771,634 |