Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Palantir Technologies Inc. logo
PLTR
Palantir Technologies Inc.
20:00:00
128.47 $
0.0000 (%0.00)
Previous Close: 130.63
Day Low₺125.01
Day High₺131.41
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PLTR: Palantir Technologies Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 137.7483
CLOSE 137.996

Low

LOW 63.4

High

HIGH 207.52
DATEOPENHIGHLOWCLOSE
01/02/202576.276.5372.4275.19
01/03/202575.3979.9875.1979.89
01/06/202578.6980.0674.6175.92
01/07/202575.275.3969.7569.99
01/08/202568.1269.5366.5168.23
01/10/202566.0168.265.0467.26
01/13/202564.2965.6863.464.98
01/14/202567.1868.2365.1965.91
01/15/202568.5568.8567.0868.14
01/16/202569.0871.4368.3669.24
01/17/202570.972.3469.9571.77
01/21/202573.2473.636370.600773.07
01/22/202574.577.1673.876.87
01/23/202576.047975.8478.98
01/24/202579.0582.2478.440178.98
01/27/202574.0776.7272.6775.44
01/28/202575.5480.7474.0480.23
01/29/202579.9580.819977.8179.76
01/30/202580.0281.829979.3881.22
01/31/20258185.2280.8782.49
02/03/202580.12584.2578.4783.74
02/04/2025102.8106.91100.51103.83
02/05/2025101.78103.5799.32101.36
02/06/2025101.09111.545100.26111.28
02/07/2025111.66116.3110.45110.85
02/10/2025112.03116.76108.72116.65
02/11/2025116.5118.66112.1112.62
02/12/2025110.29117.59110117.39
02/13/2025117.31118.39115.15117.91
02/14/2025117.9120.67116.8119.16
02/18/2025120.94125118.43124.62
02/19/2025123.86125.41108.56112.06
02/20/2025102.91107.495.8106.27
02/21/2025107.68109.07100101.35
02/24/202595.8899.0189.390.68
02/25/202590.6591.785.2587.84
02/26/202589.1691.6987.5989.31
02/27/202591.9193.6284.1784.77
02/28/202579.9885.1878.5884.92
03/03/202588.5590.4882.5383.42
03/04/202580.1688.579.384.4
03/05/202586.3590.382.590.13
03/06/202587.588.3480.0180.46
03/07/202580.0385.1679.1584.91
03/10/20258282.6974.5776.38
03/11/202575.7980.7575.5378.05
03/12/202583.4884.5579.8683.65
03/13/202582.8583.7478.3279.62
03/14/202582.9787.2782.1686.24
03/17/202588.4488.8284.587.35
03/18/202585.7886.1781.883.89
03/19/202584.5587.9982.8686.1
03/20/202585.5489.885.1287.39
03/21/202585.8591.0784.4690.96
03/24/202593.497.3992.2896.75
03/25/202597.2298.1795.0896.5
03/26/202596.2997.390.8292.28
03/27/202591.0193.6589.6790.09
03/28/202589.3489.3884.185.85
03/31/20258084.6578.7584.4
04/01/202583.8985.2881.8284.68
04/02/202582.488.482.387.45
04/03/202581.2585.6881.0183.6
04/04/202580.0780.9871.9374.01
04/07/202566.6581.866.1277.84
04/08/202583.2986.1175.2277.32
04/09/202578.1993.3377.2792.01
04/10/202588.490.7884.1488.59
04/11/202587.9889.5585.4788.55
04/14/202595.897.3391.4692.62
04/15/202593.5398.9993.0598.4
04/16/202596.2897.389.6292.71
04/17/202594.7195.1192.2793.78
04/21/202592.8496.4789.3190.8
04/22/202593.0196.3491.3593.99
04/23/202598.86103.7697.83100.82
04/24/2025101.53108100.91107.78
04/25/2025108.05112.88106.55112.78
04/28/2025113.78114.86108.87114.65
04/29/2025113.98117.23113.24116.08
04/30/2025111.61118.78110.54118.44
05/01/2025120.04120.19116116.2
05/02/2025118.66124.42118.63124.28
05/05/2025123.7125.26121.36123.77
05/06/2025112.71113.91105.32108.86
05/07/2025107.97111.85107110.48
05/08/2025112.28120.38112.07119.15
05/09/2025118.97119.16114.9117.3
05/12/2025120.78120.94115.01118.46
05/13/2025119.92130.6119.31128.1
05/14/2025129.01133.49127.56130.18
05/15/2025128.37130.2125.74128.12
05/16/2025129.23130.33126.76129.52
05/19/2025124.72127.77124.32126.33
05/20/2025127.22128.2124.65125.59
05/21/2025125.16127.11119.41120.58
05/22/2025121.95126.33121.38122.29
05/23/2025120.88125.54120.68123.31
05/27/2025126.82127.88120.88123.39
05/28/2025124.23125.65122.91123.76
05/29/2025125.35126.47121.53122.32
05/30/2025123.53131.94122.75131.78
06/02/2025131.44134.48128.86132.04
06/03/2025133.07135.28130.1133.17
06/04/2025132.8132.95125.58130.01
06/05/2025129.27132.85118.93119.91
06/06/2025123.73128.13121.92127.72
06/09/2025127.08132.23124.8132.06
06/10/2025131.02134.07129.41132.81
06/11/2025133.92140132.99136.39
06/12/2025136.4137.1134.63135.19
06/13/2025133.82139.99133.35137.4
06/16/2025140.03144.86139.81141.41
06/17/2025141.49141.69136.08138.2
06/18/2025139.04140.36137.49139.96
06/20/2025140.69142.24136.74137.3
06/23/2025138.9142.15135.96139.92
06/24/2025140.98143.66137.8143.23
06/25/2025144.49147.67141.53142.9
06/26/2025144.85148.22142.91144.25
06/27/2025144.87144.97130.54130.74
06/30/2025137.79138.88134.8136.32
07/01/2025135.27136.32128.51130.68
07/02/2025131.47133.6130.19132.12
07/03/2025134.36135.62132.51134.36
07/07/2025134.38139.29132.32139.12
07/08/2025138.78139.85135.79139.71
07/09/2025139.66143.17137.39143.13
07/10/2025143.31145.16139.53142.5
07/11/2025142.11144.58141.47142.1
07/14/2025142.72149.57142.22149.15
07/15/2025148.93150.62147.36148.58
07/16/2025149.3151.51147.67150.91
07/17/2025151.56155.68150.82153.99
07/18/2025154.86154.92151.9153.52
07/21/2025153.88155.44151.36151.79
07/22/2025150.85151.79145.06149.07
07/23/2025149.74155148.29154.63
07/24/2025153.98155.63152.57154.86
07/25/2025155.63160.39155.58158.8
07/28/2025159.88160.28153.04157.88
07/29/2025158.72160.14154.91156.24
07/30/2025157.37159.38156.56158.61
07/31/2025159.99160.89156.73158.35
08/01/2025155.05158.19151.06154.27
08/04/2025158.53161.4157.93160.66
08/05/2025171.81176.33169.22173.27
08/06/2025171.18180.58171.01179.54
08/07/2025181.01184.48178.17182.2
08/08/2025184.74187.99184.41186.96
08/11/2025186.47187.18181.92182.68
08/12/2025184.7190182.1186.97
08/13/2025189189.46183.59184.37
08/14/2025182.41185.33179.2181.02
08/15/2025179.73180173.38177.17
08/18/2025175.27177.9171.39174.03
08/19/2025171.36172.3156.9157.75
08/20/2025152.3156.46142.34156.01
08/21/2025157.17157.97153.81156.18
08/22/2025155.32163.2151.77158.74
08/25/2025156.1158.59149.37157.17
08/26/2025155.39162.13154.57160.87
08/27/2025162.32162.4155.98156.72
08/28/2025157.63158.23152.55158.12
08/29/2025156.98158.42153156.71
09/02/2025151.2158.39150.28157.09
09/03/2025158161.15152.71154.9
09/04/2025154.87157.04153.16156.14
09/05/2025157.82158.97148.04153.11
09/08/2025154.91158.3154.84156.1
09/09/2025157.25162.75156.37162.36
09/10/2025166169163.44166.74
09/11/2025167.24167.46163.22164.36
09/12/2025165.35171.53164.01171.43
09/15/2025169.6171.8167.41171.21
09/16/2025171.04171.31168.96170.26
09/17/2025169.02169.68161.27168.33
09/18/2025170.27178.8169.39176.97
09/19/2025177.07184.42176.71182.39
09/22/2025180.88182.25178.29179.33
09/23/2025182.51185.75177.01182.55
09/24/2025183.91184.85177.12179.56
09/25/2025175.8184.32174.29179.12
09/26/2025179.05180.12174.91177.57
09/29/2025179.64181.48177.16178.86
09/30/2025178.98182.77178.22182.42
10/01/2025181.32186.28179.5184.95
10/02/2025186.7188.2182.95187.05
10/03/2025186.4186.84170.77173.07
10/06/2025179.18182.95177.83179.53
10/07/2025180.31186.18179.42182.17
10/08/2025182.8184.26181.2183.56
10/09/2025183.58187.62179.95185.47
10/10/2025185.17187.1173.53175.44
10/13/2025178.68179.22173.45177.21
10/14/2025176182.34170.82179.74
10/15/2025181.66184.35176.02179.62
10/16/2025181.78184.82176.45178.12
10/17/2025177.75181.59173.95178.15
10/20/2025179.49183.09177.44181.59
10/21/2025182.06182.39178.65181.51
10/22/2025181.93182.21169.42175.49
10/23/2025175.45181.56175.01180.48
10/24/2025182.88186.17182.85184.63
10/27/2025188.97192.83187.52189.18
10/28/2025189.48191.78186.78189.6
10/29/2025191.08199.85190.49198.81
10/30/2025198.43199.67194.12194.55
10/31/2025199.2204.18197.92200.47
11/03/2025205.05207.52201.82207.18
11/04/2025192.07195.7185.56190.74
11/05/2025189190.32181.21187.9
11/06/2025187.99191.09174.53175.05
11/07/2025173.15178.7168.91177.93
11/10/2025184.31194.93183.52193.61
11/11/2025190.34192.93187.13190.96
11/12/2025190.58190.58180.4184.17
11/13/2025181.72182.7170.73172.14
11/14/2025166.98177.29164.5174.01
11/17/2025170.53174.24167.68171.25
11/18/2025168.37172.83165.5167.33
11/19/2025167.8169.6162.42165.42
11/20/2025172.07174.57154.4155.75
11/21/2025156.01158.11147.56154.85
11/24/2025157.47165.17157162.25
11/25/2025160.07164.65156.56163.55
11/26/2025166.85168.34163.88165.77
11/28/2025167.76168.8165.88168.45
12/01/2025165169.1163.12167.49
12/02/2025169.59175.75169.59170.69
12/03/2025170.14177.91168.83176.08
12/04/2025176.37178.44174.43177.92
12/05/2025178.23182.15177.16181.76
12/08/2025182.21183.88179.54181.49
12/09/2025180.97182.85180.38181.84
12/10/2025184.95190.39182.75187.91
12/11/2025184.8188.05180.21187.54
12/12/2025185.81186.53177.67183.57
12/15/2025185.08187.78180.03183.25
12/16/2025181.66188.5181.14187.75
12/17/2025187.72187.75176.5177.29
12/18/2025181.51187.33181.51185.69
12/19/2025186.74195186.73193.38
12/22/2025195.04198.88192.43193.98
12/23/2025192.83195.37191.74194.13
12/24/2025193.16195.17192.83194.17
12/26/2025195.02196.35188.62188.71
12/29/2025186.85187.2183.64184.18
12/30/2025184.35184.73180.7180.84
12/31/2025181.13181.53177.25177.75