PLTR
NASDAQAfter HoursPalantir Technologies Inc.
$187.75
+$4.50 (+2.46%)
As of 10:31 AM
Open
$181.66
High
$188.50
Low
$181.14
Prev Close
$183.25
52W High
$207.52
52W Low
$63.40
Volume
41.64M
Mkt Cap
$428.88B
Palantir Technologies Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $181.66 | $188.50 | $181.14 | $187.75 | 41.50M |
| 12/15/2025 | $185.08 | $187.78 | $180.03 | $183.25 | 32.80M |
| 12/12/2025 | $185.81 | $186.53 | $177.67 | $183.57 | 42.43M |
| 12/11/2025 | $184.80 | $188.05 | $180.21 | $187.54 | 36.84M |
| 12/10/2025 | $184.95 | $190.39 | $182.75 | $187.91 | 59.40M |
| 12/9/2025 | $180.97 | $182.85 | $180.38 | $181.84 | 18.94M |
| 12/8/2025 | $182.21 | $183.88 | $179.54 | $181.49 | 30.46M |
| 12/5/2025 | $178.23 | $182.15 | $177.16 | $181.76 | 32.08M |
| 12/4/2025 | $176.37 | $178.44 | $174.43 | $177.92 | 29.22M |
| 12/3/2025 | $170.14 | $177.91 | $168.83 | $176.08 | 30.54M |
| 12/2/2025 | $169.59 | $175.75 | $169.59 | $170.69 | 35.37M |
| 12/1/2025 | $165.00 | $169.10 | $163.12 | $167.49 | 27.78M |
| 11/28/2025 | $167.76 | $168.80 | $165.88 | $168.45 | 17.20M |
| 11/26/2025 | $166.85 | $168.34 | $163.88 | $165.77 | 34.61M |
| 11/25/2025 | $160.07 | $164.65 | $156.56 | $163.55 | 36.52M |
| 11/24/2025 | $157.47 | $165.17 | $157.00 | $162.25 | 57.88M |
| 11/21/2025 | $156.01 | $158.11 | $147.56 | $154.85 | 71.35M |
| 11/20/2025 | $172.07 | $174.57 | $154.40 | $155.75 | 78.44M |
| 11/19/2025 | $167.80 | $169.60 | $162.42 | $165.42 | 46.11M |
| 11/18/2025 | $168.37 | $172.83 | $165.50 | $167.33 | 53.71M |
| 11/17/2025 | $170.53 | $174.24 | $167.68 | $171.25 | 50.34M |
| 11/14/2025 | $166.98 | $177.29 | $164.50 | $174.01 | 62.60M |
| 11/13/2025 | $181.72 | $182.70 | $170.73 | $172.14 | 63.19M |
| 11/12/2025 | $190.58 | $190.58 | $180.40 | $184.17 | 55.35M |
| 11/11/2025 | $190.34 | $192.93 | $187.13 | $190.96 | 49.82M |
| 11/10/2025 | $184.31 | $194.93 | $183.52 | $193.61 | 87.76M |
| 11/7/2025 | $173.15 | $178.70 | $168.91 | $177.93 | 73.99M |
| 11/6/2025 | $187.99 | $191.09 | $174.53 | $175.05 | 78.47M |
| 11/5/2025 | $189.00 | $190.32 | $181.21 | $187.90 | 76.12M |
| 11/4/2025 | $192.07 | $195.70 | $185.56 | $190.74 | 121.38M |
| 11/3/2025 | $205.05 | $207.52 | $201.82 | $207.18 | 81.02M |
| 10/31/2025 | $199.20 | $204.18 | $197.92 | $200.47 | 52.70M |
| 10/30/2025 | $198.43 | $199.67 | $194.12 | $194.55 | 43.54M |
| 10/29/2025 | $191.08 | $199.85 | $190.49 | $198.81 | 65.54M |
| 10/28/2025 | $189.48 | $191.78 | $186.78 | $189.60 | 38.20M |
| 10/27/2025 | $188.97 | $192.83 | $187.52 | $189.18 | 47.15M |
| 10/24/2025 | $182.88 | $186.17 | $182.85 | $184.63 | 34.81M |
| 10/23/2025 | $175.45 | $181.56 | $175.01 | $180.48 | 35.81M |
| 10/22/2025 | $181.93 | $182.21 | $169.42 | $175.49 | 58.26M |
| 10/21/2025 | $182.06 | $182.39 | $178.65 | $181.51 | 27.53M |
| 10/20/2025 | $179.49 | $183.09 | $177.44 | $181.59 | 31.98M |
| 10/17/2025 | $177.75 | $181.59 | $173.95 | $178.15 | 43.42M |
| 10/16/2025 | $181.78 | $184.82 | $176.45 | $178.12 | 42.87M |
| 10/15/2025 | $181.66 | $184.35 | $176.02 | $179.62 | 37.37M |
| 10/14/2025 | $176.00 | $182.34 | $170.82 | $179.74 | 49.26M |
| 10/13/2025 | $178.68 | $179.22 | $173.45 | $177.21 | 41.33M |
| 10/10/2025 | $185.17 | $187.10 | $173.53 | $175.44 | 55.19M |
| 10/9/2025 | $183.58 | $187.62 | $179.95 | $185.47 | 45.05M |
| 10/8/2025 | $182.80 | $184.26 | $181.20 | $183.56 | 36.30M |
| 10/7/2025 | $180.31 | $186.18 | $179.42 | $182.17 | 58.18M |
| 10/6/2025 | $179.18 | $182.95 | $177.83 | $179.53 | 52.50M |
| 10/3/2025 | $186.40 | $186.84 | $170.77 | $173.07 | 105.53M |
| 10/2/2025 | $186.70 | $188.20 | $182.95 | $187.05 | 39.85M |
| 10/1/2025 | $181.32 | $186.28 | $179.50 | $184.95 | 45.72M |
| 9/30/2025 | $178.98 | $182.77 | $178.22 | $182.42 | 43.56M |
| 9/29/2025 | $179.64 | $181.48 | $177.16 | $178.86 | 38.41M |
| 9/26/2025 | $179.05 | $180.12 | $174.91 | $177.57 | 44.28M |
| 9/25/2025 | $175.80 | $184.32 | $174.29 | $179.12 | 72.32M |
| 9/24/2025 | $183.91 | $184.85 | $177.12 | $179.56 | 45.38M |
| 9/23/2025 | $182.51 | $185.75 | $177.01 | $182.55 | 62.35M |
| 9/22/2025 | $180.88 | $182.25 | $178.29 | $179.33 | 45.92M |
| 9/19/2025 | $177.07 | $184.42 | $176.71 | $182.39 | 109.13M |
| 9/18/2025 | $170.27 | $178.80 | $169.39 | $176.97 | 70.77M |