PLTR
Palantir Technologies Inc. (PLTR)
194.1200
$
+2.0500 (%+1.07)
PLTR: Palantir Technologies Inc. Historical Data
Historical price data, yearly archive and performance analysis for Palantir Technologies Inc..
Historical Chart
Loading chart...
Average
OPEN 137.7483
CLOSE 137.996
Low
LOW 63.4
High
HIGH 207.52
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 76.2 | 76.53 | 72.42 | 75.19 |
| 01/03/2025 | 75.39 | 79.98 | 75.19 | 79.89 |
| 01/06/2025 | 78.69 | 80.06 | 74.61 | 75.92 |
| 01/07/2025 | 75.2 | 75.39 | 69.75 | 69.99 |
| 01/08/2025 | 68.12 | 69.53 | 66.51 | 68.23 |
| 01/10/2025 | 66.01 | 68.2 | 65.04 | 67.26 |
| 01/13/2025 | 64.29 | 65.68 | 63.4 | 64.98 |
| 01/14/2025 | 67.18 | 68.23 | 65.19 | 65.91 |
| 01/15/2025 | 68.55 | 68.85 | 67.08 | 68.14 |
| 01/16/2025 | 69.08 | 71.43 | 68.36 | 69.24 |
| 01/17/2025 | 70.9 | 72.34 | 69.95 | 71.77 |
| 01/21/2025 | 73.24 | 73.6363 | 70.6007 | 73.07 |
| 01/22/2025 | 74.5 | 77.16 | 73.8 | 76.87 |
| 01/23/2025 | 76.04 | 79 | 75.84 | 78.98 |
| 01/24/2025 | 79.05 | 82.24 | 78.4401 | 78.98 |
| 01/27/2025 | 74.07 | 76.72 | 72.67 | 75.44 |
| 01/28/2025 | 75.54 | 80.74 | 74.04 | 80.23 |
| 01/29/2025 | 79.95 | 80.8199 | 77.81 | 79.76 |
| 01/30/2025 | 80.02 | 81.8299 | 79.38 | 81.22 |
| 01/31/2025 | 81 | 85.22 | 80.87 | 82.49 |
| 02/03/2025 | 80.125 | 84.25 | 78.47 | 83.74 |
| 02/04/2025 | 102.8 | 106.91 | 100.51 | 103.83 |
| 02/05/2025 | 101.78 | 103.57 | 99.32 | 101.36 |
| 02/06/2025 | 101.09 | 111.545 | 100.26 | 111.28 |
| 02/07/2025 | 111.66 | 116.3 | 110.45 | 110.85 |
| 02/10/2025 | 112.03 | 116.76 | 108.72 | 116.65 |
| 02/11/2025 | 116.5 | 118.66 | 112.1 | 112.62 |
| 02/12/2025 | 110.29 | 117.59 | 110 | 117.39 |
| 02/13/2025 | 117.31 | 118.39 | 115.15 | 117.91 |
| 02/14/2025 | 117.9 | 120.67 | 116.8 | 119.16 |
| 02/18/2025 | 120.94 | 125 | 118.43 | 124.62 |
| 02/19/2025 | 123.86 | 125.41 | 108.56 | 112.06 |
| 02/20/2025 | 102.91 | 107.4 | 95.8 | 106.27 |
| 02/21/2025 | 107.68 | 109.07 | 100 | 101.35 |
| 02/24/2025 | 95.88 | 99.01 | 89.3 | 90.68 |
| 02/25/2025 | 90.65 | 91.7 | 85.25 | 87.84 |
| 02/26/2025 | 89.16 | 91.69 | 87.59 | 89.31 |
| 02/27/2025 | 91.91 | 93.62 | 84.17 | 84.77 |
| 02/28/2025 | 79.98 | 85.18 | 78.58 | 84.92 |
| 03/03/2025 | 88.55 | 90.48 | 82.53 | 83.42 |
| 03/04/2025 | 80.16 | 88.5 | 79.3 | 84.4 |
| 03/05/2025 | 86.35 | 90.3 | 82.5 | 90.13 |
| 03/06/2025 | 87.5 | 88.34 | 80.01 | 80.46 |
| 03/07/2025 | 80.03 | 85.16 | 79.15 | 84.91 |
| 03/10/2025 | 82 | 82.69 | 74.57 | 76.38 |
| 03/11/2025 | 75.79 | 80.75 | 75.53 | 78.05 |
| 03/12/2025 | 83.48 | 84.55 | 79.86 | 83.65 |
| 03/13/2025 | 82.85 | 83.74 | 78.32 | 79.62 |
| 03/14/2025 | 82.97 | 87.27 | 82.16 | 86.24 |
| 03/17/2025 | 88.44 | 88.82 | 84.5 | 87.35 |
| 03/18/2025 | 85.78 | 86.17 | 81.8 | 83.89 |
| 03/19/2025 | 84.55 | 87.99 | 82.86 | 86.1 |
| 03/20/2025 | 85.54 | 89.8 | 85.12 | 87.39 |
| 03/21/2025 | 85.85 | 91.07 | 84.46 | 90.96 |
| 03/24/2025 | 93.4 | 97.39 | 92.28 | 96.75 |
| 03/25/2025 | 97.22 | 98.17 | 95.08 | 96.5 |
| 03/26/2025 | 96.29 | 97.3 | 90.82 | 92.28 |
| 03/27/2025 | 91.01 | 93.65 | 89.67 | 90.09 |
| 03/28/2025 | 89.34 | 89.38 | 84.1 | 85.85 |
| 03/31/2025 | 80 | 84.65 | 78.75 | 84.4 |
| 04/01/2025 | 83.89 | 85.28 | 81.82 | 84.68 |
| 04/02/2025 | 82.4 | 88.4 | 82.3 | 87.45 |
| 04/03/2025 | 81.25 | 85.68 | 81.01 | 83.6 |
| 04/04/2025 | 80.07 | 80.98 | 71.93 | 74.01 |
| 04/07/2025 | 66.65 | 81.8 | 66.12 | 77.84 |
| 04/08/2025 | 83.29 | 86.11 | 75.22 | 77.32 |
| 04/09/2025 | 78.19 | 93.33 | 77.27 | 92.01 |
| 04/10/2025 | 88.4 | 90.78 | 84.14 | 88.59 |
| 04/11/2025 | 87.98 | 89.55 | 85.47 | 88.55 |
| 04/14/2025 | 95.8 | 97.33 | 91.46 | 92.62 |
| 04/15/2025 | 93.53 | 98.99 | 93.05 | 98.4 |
| 04/16/2025 | 96.28 | 97.3 | 89.62 | 92.71 |
| 04/17/2025 | 94.71 | 95.11 | 92.27 | 93.78 |
| 04/21/2025 | 92.84 | 96.47 | 89.31 | 90.8 |
| 04/22/2025 | 93.01 | 96.34 | 91.35 | 93.99 |
| 04/23/2025 | 98.86 | 103.76 | 97.83 | 100.82 |
| 04/24/2025 | 101.53 | 108 | 100.91 | 107.78 |
| 04/25/2025 | 108.05 | 112.88 | 106.55 | 112.78 |
| 04/28/2025 | 113.78 | 114.86 | 108.87 | 114.65 |
| 04/29/2025 | 113.98 | 117.23 | 113.24 | 116.08 |
| 04/30/2025 | 111.61 | 118.78 | 110.54 | 118.44 |
| 05/01/2025 | 120.04 | 120.19 | 116 | 116.2 |
| 05/02/2025 | 118.66 | 124.42 | 118.63 | 124.28 |
| 05/05/2025 | 123.7 | 125.26 | 121.36 | 123.77 |
| 05/06/2025 | 112.71 | 113.91 | 105.32 | 108.86 |
| 05/07/2025 | 107.97 | 111.85 | 107 | 110.48 |
| 05/08/2025 | 112.28 | 120.38 | 112.07 | 119.15 |
| 05/09/2025 | 118.97 | 119.16 | 114.9 | 117.3 |
| 05/12/2025 | 120.78 | 120.94 | 115.01 | 118.46 |
| 05/13/2025 | 119.92 | 130.6 | 119.31 | 128.1 |
| 05/14/2025 | 129.01 | 133.49 | 127.56 | 130.18 |
| 05/15/2025 | 128.37 | 130.2 | 125.74 | 128.12 |
| 05/16/2025 | 129.23 | 130.33 | 126.76 | 129.52 |
| 05/19/2025 | 124.72 | 127.77 | 124.32 | 126.33 |
| 05/20/2025 | 127.22 | 128.2 | 124.65 | 125.59 |
| 05/21/2025 | 125.16 | 127.11 | 119.41 | 120.58 |
| 05/22/2025 | 121.95 | 126.33 | 121.38 | 122.29 |
| 05/23/2025 | 120.88 | 125.54 | 120.68 | 123.31 |
| 05/27/2025 | 126.82 | 127.88 | 120.88 | 123.39 |
| 05/28/2025 | 124.23 | 125.65 | 122.91 | 123.76 |
| 05/29/2025 | 125.35 | 126.47 | 121.53 | 122.32 |
| 05/30/2025 | 123.53 | 131.94 | 122.75 | 131.78 |
| 06/02/2025 | 131.44 | 134.48 | 128.86 | 132.04 |
| 06/03/2025 | 133.07 | 135.28 | 130.1 | 133.17 |
| 06/04/2025 | 132.8 | 132.95 | 125.58 | 130.01 |
| 06/05/2025 | 129.27 | 132.85 | 118.93 | 119.91 |
| 06/06/2025 | 123.73 | 128.13 | 121.92 | 127.72 |
| 06/09/2025 | 127.08 | 132.23 | 124.8 | 132.06 |
| 06/10/2025 | 131.02 | 134.07 | 129.41 | 132.81 |
| 06/11/2025 | 133.92 | 140 | 132.99 | 136.39 |
| 06/12/2025 | 136.4 | 137.1 | 134.63 | 135.19 |
| 06/13/2025 | 133.82 | 139.99 | 133.35 | 137.4 |
| 06/16/2025 | 140.03 | 144.86 | 139.81 | 141.41 |
| 06/17/2025 | 141.49 | 141.69 | 136.08 | 138.2 |
| 06/18/2025 | 139.04 | 140.36 | 137.49 | 139.96 |
| 06/20/2025 | 140.69 | 142.24 | 136.74 | 137.3 |
| 06/23/2025 | 138.9 | 142.15 | 135.96 | 139.92 |
| 06/24/2025 | 140.98 | 143.66 | 137.8 | 143.23 |
| 06/25/2025 | 144.49 | 147.67 | 141.53 | 142.9 |
| 06/26/2025 | 144.85 | 148.22 | 142.91 | 144.25 |
| 06/27/2025 | 144.87 | 144.97 | 130.54 | 130.74 |
| 06/30/2025 | 137.79 | 138.88 | 134.8 | 136.32 |
| 07/01/2025 | 135.27 | 136.32 | 128.51 | 130.68 |
| 07/02/2025 | 131.47 | 133.6 | 130.19 | 132.12 |
| 07/03/2025 | 134.36 | 135.62 | 132.51 | 134.36 |
| 07/07/2025 | 134.38 | 139.29 | 132.32 | 139.12 |
| 07/08/2025 | 138.78 | 139.85 | 135.79 | 139.71 |
| 07/09/2025 | 139.66 | 143.17 | 137.39 | 143.13 |
| 07/10/2025 | 143.31 | 145.16 | 139.53 | 142.5 |
| 07/11/2025 | 142.11 | 144.58 | 141.47 | 142.1 |
| 07/14/2025 | 142.72 | 149.57 | 142.22 | 149.15 |
| 07/15/2025 | 148.93 | 150.62 | 147.36 | 148.58 |
| 07/16/2025 | 149.3 | 151.51 | 147.67 | 150.91 |
| 07/17/2025 | 151.56 | 155.68 | 150.82 | 153.99 |
| 07/18/2025 | 154.86 | 154.92 | 151.9 | 153.52 |
| 07/21/2025 | 153.88 | 155.44 | 151.36 | 151.79 |
| 07/22/2025 | 150.85 | 151.79 | 145.06 | 149.07 |
| 07/23/2025 | 149.74 | 155 | 148.29 | 154.63 |
| 07/24/2025 | 153.98 | 155.63 | 152.57 | 154.86 |
| 07/25/2025 | 155.63 | 160.39 | 155.58 | 158.8 |
| 07/28/2025 | 159.88 | 160.28 | 153.04 | 157.88 |
| 07/29/2025 | 158.72 | 160.14 | 154.91 | 156.24 |
| 07/30/2025 | 157.37 | 159.38 | 156.56 | 158.61 |
| 07/31/2025 | 159.99 | 160.89 | 156.73 | 158.35 |
| 08/01/2025 | 155.05 | 158.19 | 151.06 | 154.27 |
| 08/04/2025 | 158.53 | 161.4 | 157.93 | 160.66 |
| 08/05/2025 | 171.81 | 176.33 | 169.22 | 173.27 |
| 08/06/2025 | 171.18 | 180.58 | 171.01 | 179.54 |
| 08/07/2025 | 181.01 | 184.48 | 178.17 | 182.2 |
| 08/08/2025 | 184.74 | 187.99 | 184.41 | 186.96 |
| 08/11/2025 | 186.47 | 187.18 | 181.92 | 182.68 |
| 08/12/2025 | 184.7 | 190 | 182.1 | 186.97 |
| 08/13/2025 | 189 | 189.46 | 183.59 | 184.37 |
| 08/14/2025 | 182.41 | 185.33 | 179.2 | 181.02 |
| 08/15/2025 | 179.73 | 180 | 173.38 | 177.17 |
| 08/18/2025 | 175.27 | 177.9 | 171.39 | 174.03 |
| 08/19/2025 | 171.36 | 172.3 | 156.9 | 157.75 |
| 08/20/2025 | 152.3 | 156.46 | 142.34 | 156.01 |
| 08/21/2025 | 157.17 | 157.97 | 153.81 | 156.18 |
| 08/22/2025 | 155.32 | 163.2 | 151.77 | 158.74 |
| 08/25/2025 | 156.1 | 158.59 | 149.37 | 157.17 |
| 08/26/2025 | 155.39 | 162.13 | 154.57 | 160.87 |
| 08/27/2025 | 162.32 | 162.4 | 155.98 | 156.72 |
| 08/28/2025 | 157.63 | 158.23 | 152.55 | 158.12 |
| 08/29/2025 | 156.98 | 158.42 | 153 | 156.71 |
| 09/02/2025 | 151.2 | 158.39 | 150.28 | 157.09 |
| 09/03/2025 | 158 | 161.15 | 152.71 | 154.9 |
| 09/04/2025 | 154.87 | 157.04 | 153.16 | 156.14 |
| 09/05/2025 | 157.82 | 158.97 | 148.04 | 153.11 |
| 09/08/2025 | 154.91 | 158.3 | 154.84 | 156.1 |
| 09/09/2025 | 157.25 | 162.75 | 156.37 | 162.36 |
| 09/10/2025 | 166 | 169 | 163.44 | 166.74 |
| 09/11/2025 | 167.24 | 167.46 | 163.22 | 164.36 |
| 09/12/2025 | 165.35 | 171.53 | 164.01 | 171.43 |
| 09/15/2025 | 169.6 | 171.8 | 167.41 | 171.21 |
| 09/16/2025 | 171.04 | 171.31 | 168.96 | 170.26 |
| 09/17/2025 | 169.02 | 169.68 | 161.27 | 168.33 |
| 09/18/2025 | 170.27 | 178.8 | 169.39 | 176.97 |
| 09/19/2025 | 177.07 | 184.42 | 176.71 | 182.39 |
| 09/22/2025 | 180.88 | 182.25 | 178.29 | 179.33 |
| 09/23/2025 | 182.51 | 185.75 | 177.01 | 182.55 |
| 09/24/2025 | 183.91 | 184.85 | 177.12 | 179.56 |
| 09/25/2025 | 175.8 | 184.32 | 174.29 | 179.12 |
| 09/26/2025 | 179.05 | 180.12 | 174.91 | 177.57 |
| 09/29/2025 | 179.64 | 181.48 | 177.16 | 178.86 |
| 09/30/2025 | 178.98 | 182.77 | 178.22 | 182.42 |
| 10/01/2025 | 181.32 | 186.28 | 179.5 | 184.95 |
| 10/02/2025 | 186.7 | 188.2 | 182.95 | 187.05 |
| 10/03/2025 | 186.4 | 186.84 | 170.77 | 173.07 |
| 10/06/2025 | 179.18 | 182.95 | 177.83 | 179.53 |
| 10/07/2025 | 180.31 | 186.18 | 179.42 | 182.17 |
| 10/08/2025 | 182.8 | 184.26 | 181.2 | 183.56 |
| 10/09/2025 | 183.58 | 187.62 | 179.95 | 185.47 |
| 10/10/2025 | 185.17 | 187.1 | 173.53 | 175.44 |
| 10/13/2025 | 178.68 | 179.22 | 173.45 | 177.21 |
| 10/14/2025 | 176 | 182.34 | 170.82 | 179.74 |
| 10/15/2025 | 181.66 | 184.35 | 176.02 | 179.62 |
| 10/16/2025 | 181.78 | 184.82 | 176.45 | 178.12 |
| 10/17/2025 | 177.75 | 181.59 | 173.95 | 178.15 |
| 10/20/2025 | 179.49 | 183.09 | 177.44 | 181.59 |
| 10/21/2025 | 182.06 | 182.39 | 178.65 | 181.51 |
| 10/22/2025 | 181.93 | 182.21 | 169.42 | 175.49 |
| 10/23/2025 | 175.45 | 181.56 | 175.01 | 180.48 |
| 10/24/2025 | 182.88 | 186.17 | 182.85 | 184.63 |
| 10/27/2025 | 188.97 | 192.83 | 187.52 | 189.18 |
| 10/28/2025 | 189.48 | 191.78 | 186.78 | 189.6 |
| 10/29/2025 | 191.08 | 199.85 | 190.49 | 198.81 |
| 10/30/2025 | 198.43 | 199.67 | 194.12 | 194.55 |
| 10/31/2025 | 199.2 | 204.18 | 197.92 | 200.47 |
| 11/03/2025 | 205.05 | 207.52 | 201.82 | 207.18 |
| 11/04/2025 | 192.07 | 195.7 | 185.56 | 190.74 |
| 11/05/2025 | 189 | 190.32 | 181.21 | 187.9 |
| 11/06/2025 | 187.99 | 191.09 | 174.53 | 175.05 |
| 11/07/2025 | 173.15 | 178.7 | 168.91 | 177.93 |
| 11/10/2025 | 184.31 | 194.93 | 183.52 | 193.61 |
| 11/11/2025 | 190.34 | 192.93 | 187.13 | 190.96 |
| 11/12/2025 | 190.58 | 190.58 | 180.4 | 184.17 |
| 11/13/2025 | 181.72 | 182.7 | 170.73 | 172.14 |
| 11/14/2025 | 166.98 | 177.29 | 164.5 | 174.01 |
| 11/17/2025 | 170.53 | 174.24 | 167.68 | 171.25 |
| 11/18/2025 | 168.37 | 172.83 | 165.5 | 167.33 |
| 11/19/2025 | 167.8 | 169.6 | 162.42 | 165.42 |
| 11/20/2025 | 172.07 | 174.57 | 154.4 | 155.75 |
| 11/21/2025 | 156.01 | 158.11 | 147.56 | 154.85 |
| 11/24/2025 | 157.47 | 165.17 | 157 | 162.25 |
| 11/25/2025 | 160.07 | 164.65 | 156.56 | 163.55 |
| 11/26/2025 | 166.85 | 168.34 | 163.88 | 165.77 |
| 11/28/2025 | 167.76 | 168.8 | 165.88 | 168.45 |
| 12/01/2025 | 165 | 169.1 | 163.12 | 167.49 |
| 12/02/2025 | 169.59 | 175.75 | 169.59 | 170.69 |
| 12/03/2025 | 170.14 | 177.91 | 168.83 | 176.08 |
| 12/04/2025 | 176.37 | 178.44 | 174.43 | 177.92 |
| 12/05/2025 | 178.23 | 182.15 | 177.16 | 181.76 |
| 12/08/2025 | 182.21 | 183.88 | 179.54 | 181.49 |
| 12/09/2025 | 180.97 | 182.85 | 180.38 | 181.84 |
| 12/10/2025 | 184.95 | 190.39 | 182.75 | 187.91 |
| 12/11/2025 | 184.8 | 188.05 | 180.21 | 187.54 |
| 12/12/2025 | 185.81 | 186.53 | 177.67 | 183.57 |
| 12/15/2025 | 185.08 | 187.78 | 180.03 | 183.25 |
| 12/16/2025 | 181.66 | 188.5 | 181.14 | 187.75 |
| 12/17/2025 | 187.72 | 187.75 | 176.5 | 177.29 |
| 12/18/2025 | 181.51 | 187.33 | 181.51 | 185.69 |
| 12/19/2025 | 186.74 | 195 | 186.73 | 193.38 |
| 12/22/2025 | 195.04 | 198.88 | 192.43 | 193.98 |
| 12/23/2025 | 192.83 | 195.37 | 191.74 | 194.13 |
| 12/24/2025 | 193.16 | 195.17 | 192.83 | 194.17 |
| 12/26/2025 | 195.02 | 196.35 | 188.62 | 188.71 |
| 12/29/2025 | 186.85 | 187.2 | 183.64 | 184.18 |
| 12/30/2025 | 184.35 | 184.73 | 180.7 | 180.84 |
| 12/31/2025 | 181.13 | 181.53 | 177.25 | 177.75 |