Palantir Technologies Inc... (PLTR)
83.21
-1.19 (-1.41%)
At close: Apr 01, 2025, 3:02 PM
Palantir Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 80.00 | 84.65 | 78.75 | 84.40 | -1.45 | -1.69% | 107,556,606 |
| Mar 28, 2025 | 89.34 | 89.38 | 84.10 | 85.85 | -4.24 | -4.71% | 90,849,300 |
| Mar 27, 2025 | 91.01 | 93.65 | 89.67 | 90.09 | -2.19 | -2.37% | 82,823,000 |
| Mar 26, 2025 | 96.29 | 97.30 | 90.82 | 92.28 | -4.22 | -4.37% | 82,138,300 |
| Mar 25, 2025 | 97.22 | 98.17 | 95.08 | 96.50 | -0.25 | -0.26% | 78,015,300 |
| Mar 24, 2025 | 93.40 | 97.39 | 92.28 | 96.75 | 5.79 | 6.37% | 112,164,700 |
| Mar 21, 2025 | 85.85 | 91.07 | 84.46 | 90.96 | 3.57 | 4.09% | 116,748,700 |
| Mar 20, 2025 | 85.54 | 89.80 | 85.12 | 87.39 | 1.29 | 1.50% | 105,547,400 |
| Mar 19, 2025 | 84.55 | 87.99 | 82.86 | 86.10 | 2.21 | 2.63% | 89,797,400 |
| Mar 18, 2025 | 85.78 | 86.17 | 81.80 | 83.89 | -3.46 | -3.96% | 93,236,500 |
| Mar 17, 2025 | 88.44 | 88.82 | 84.50 | 87.35 | 1.11 | 1.29% | 99,348,900 |
| Mar 14, 2025 | 82.97 | 87.27 | 82.16 | 86.24 | 6.62 | 8.31% | 113,985,000 |
| Mar 13, 2025 | 82.85 | 83.74 | 78.32 | 79.62 | -4.03 | -4.82% | 100,927,200 |
| Mar 12, 2025 | 83.48 | 84.55 | 79.86 | 83.65 | 5.60 | 7.17% | 116,525,100 |
| Mar 11, 2025 | 75.79 | 80.75 | 75.53 | 78.05 | 1.67 | 2.19% | 109,351,500 |
| Mar 10, 2025 | 82.00 | 82.69 | 74.57 | 76.38 | -8.53 | -10.05% | 136,843,800 |
| Mar 7, 2025 | 80.03 | 85.16 | 79.15 | 84.91 | 4.45 | 5.53% | 105,377,100 |
| Mar 6, 2025 | 87.50 | 88.34 | 80.01 | 80.46 | -9.67 | -10.73% | 117,340,600 |
| Mar 5, 2025 | 86.35 | 90.30 | 82.50 | 90.13 | 5.73 | 6.79% | 116,053,000 |
| Mar 4, 2025 | 80.16 | 88.50 | 79.30 | 84.40 | 0.98 | 1.17% | 116,800,300 |
| Mar 3, 2025 | 88.55 | 90.48 | 82.53 | 83.42 | -1.50 | -1.77% | 114,573,900 |
| Feb 28, 2025 | 79.98 | 85.18 | 78.58 | 84.92 | 0.15 | 0.18% | 125,977,400 |
| Feb 27, 2025 | 91.91 | 93.62 | 84.17 | 84.77 | -4.54 | -5.08% | 99,680,500 |
| Feb 26, 2025 | 89.16 | 91.69 | 87.59 | 89.31 | 1.47 | 1.67% | 94,846,200 |
| Feb 25, 2025 | 90.65 | 91.70 | 85.25 | 87.84 | -2.84 | -3.13% | 132,626,300 |
| Feb 24, 2025 | 95.88 | 99.01 | 89.30 | 90.68 | -10.67 | -10.53% | 184,485,000 |
| Feb 21, 2025 | 107.68 | 109.07 | 100.00 | 101.35 | -4.92 | -4.63% | 129,063,200 |
| Feb 20, 2025 | 102.91 | 107.40 | 95.80 | 106.27 | -5.79 | -5.17% | 243,093,900 |
| Feb 19, 2025 | 123.86 | 125.41 | 108.56 | 112.06 | -12.56 | -10.08% | 147,487,300 |
| Feb 18, 2025 | 120.94 | 125.00 | 118.43 | 124.62 | 5.46 | 4.58% | 84,227,200 |
| Feb 14, 2025 | 117.90 | 120.67 | 116.80 | 119.16 | 1.25 | 1.06% | 65,528,900 |
| Feb 13, 2025 | 117.31 | 118.39 | 115.15 | 117.91 | 0.52 | 0.44% | 60,027,000 |
| Feb 12, 2025 | 110.29 | 117.59 | 110.00 | 117.39 | 4.77 | 4.24% | 75,316,900 |
| Feb 11, 2025 | 116.50 | 118.66 | 112.10 | 112.62 | -4.03 | -3.45% | 94,311,700 |
| Feb 10, 2025 | 112.03 | 116.76 | 108.72 | 116.65 | 5.80 | 5.23% | 99,344,700 |
| Feb 7, 2025 | 111.66 | 116.30 | 110.45 | 110.85 | -0.43 | -0.39% | 143,546,364 |
| Feb 6, 2025 | 101.09 | 111.54 | 100.26 | 111.28 | 9.92 | 9.79% | 127,705,941 |
| Feb 5, 2025 | 101.78 | 103.57 | 99.32 | 101.36 | -2.47 | -2.38% | 90,307,648 |
| Feb 4, 2025 | 102.80 | 106.91 | 100.51 | 103.83 | 20.09 | 23.99% | 229,384,405 |
| Feb 3, 2025 | 80.12 | 84.25 | 78.47 | 83.74 | 1.25 | 1.52% | 126,097,917 |
| Jan 31, 2025 | 81.00 | 85.22 | 80.87 | 82.49 | 1.27 | 1.56% | 78,296,383 |
| Jan 30, 2025 | 80.02 | 81.83 | 79.38 | 81.22 | 1.46 | 1.83% | 45,696,665 |
| Jan 29, 2025 | 79.95 | 80.82 | 77.81 | 79.76 | -0.47 | -0.59% | 48,960,318 |
| Jan 28, 2025 | 75.54 | 80.74 | 74.04 | 80.23 | 4.79 | 6.35% | 65,644,947 |
| Jan 27, 2025 | 74.07 | 76.72 | 72.67 | 75.44 | -3.54 | -4.48% | 75,686,549 |
| Jan 24, 2025 | 79.05 | 82.24 | 78.44 | 78.98 | 0.00 | 0.00% | 77,530,380 |
| Jan 23, 2025 | 76.04 | 79.00 | 75.84 | 78.98 | 2.11 | 2.74% | 55,537,753 |
| Jan 22, 2025 | 74.50 | 77.16 | 73.80 | 76.87 | 3.80 | 5.20% | 65,779,896 |
| Jan 21, 2025 | 73.24 | 73.64 | 70.60 | 73.07 | 1.30 | 1.81% | 54,532,577 |
| Jan 17, 2025 | 70.90 | 72.34 | 69.95 | 71.77 | 2.53 | 3.65% | 54,412,541 |