Palantir Technologies Inc... (PLTR)
NASDAQ: PLTR
· Real-Time Price · USD
177.57
-1.55 (-0.87%)
At close: Sep 26, 2025, 3:59 PM
177.40
-0.10%
After-hours: Sep 26, 2025, 07:57 PM EDT
PLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 179.05 | 180.12 | 174.91 | 177.57 | 177.57 | -0.87% | 44,120,465 |
| Sep 25, 2025 | 175.80 | 184.32 | 174.29 | 179.12 | 179.12 | -0.25% | 72,321,200 |
| Sep 24, 2025 | 183.91 | 184.85 | 177.12 | 179.56 | 179.56 | -1.64% | 45,379,700 |
| Sep 23, 2025 | 182.51 | 185.75 | 177.01 | 182.55 | 182.55 | 1.80% | 62,354,834 |
| Sep 22, 2025 | 180.88 | 182.25 | 178.29 | 179.33 | 179.33 | -1.68% | 45,916,700 |
| Sep 19, 2025 | 177.07 | 184.42 | 176.71 | 182.39 | 182.39 | 3.06% | 109,129,929 |
| Sep 18, 2025 | 170.27 | 178.80 | 169.39 | 176.97 | 176.97 | 5.13% | 70,768,631 |
| Sep 17, 2025 | 169.02 | 169.68 | 161.27 | 168.33 | 168.33 | -1.13% | 69,255,500 |
| Sep 16, 2025 | 171.04 | 171.31 | 168.96 | 170.26 | 170.26 | -0.55% | 34,598,700 |
| Sep 15, 2025 | 169.60 | 171.80 | 167.41 | 171.21 | 171.21 | -0.13% | 45,396,116 |
| Sep 12, 2025 | 165.35 | 171.53 | 164.01 | 171.43 | 171.43 | 4.30% | 54,498,535 |
| Sep 11, 2025 | 167.24 | 167.46 | 163.22 | 164.36 | 164.36 | -1.43% | 42,025,501 |
| Sep 10, 2025 | 166.00 | 169.00 | 163.44 | 166.74 | 166.74 | 2.70% | 62,211,418 |
| Sep 9, 2025 | 157.25 | 162.75 | 156.37 | 162.36 | 162.36 | 4.01% | 61,359,531 |
| Sep 8, 2025 | 154.91 | 158.30 | 154.84 | 156.10 | 156.10 | 1.95% | 47,643,000 |
| Sep 5, 2025 | 157.82 | 158.97 | 148.04 | 153.11 | 153.11 | -1.94% | 81,855,900 |
| Sep 4, 2025 | 154.87 | 157.04 | 153.16 | 156.14 | 156.14 | 0.80% | 53,292,341 |
| Sep 3, 2025 | 158.00 | 161.15 | 152.71 | 154.90 | 154.90 | -1.39% | 66,052,300 |
| Sep 2, 2025 | 151.20 | 158.39 | 150.28 | 157.09 | 157.09 | 0.24% | 65,435,000 |
| Aug 29, 2025 | 156.98 | 158.42 | 153.00 | 156.71 | 156.71 | -0.89% | 45,270,502 |