Palantir Technologies Inc. (PLTR) Historical Stock Data
177.92 ↑1.84 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLTR is up 0.10% a day on average. There have been 19 days where Palantir Technologies Inc. closed green and 11 days where PLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 176.37 | 177.92 | ↑$1.55 (0.88%) | 174.43 | 178.44 | 29.20M |
| 2025-12-03 | 170.14 | 176.08 | ↑$5.94 (3.49%) | 168.83 | 177.91 | 30.51M |
| 2025-12-02 | 169.59 | 170.69 | ↑$1.10 (0.65%) | 169.59 | 175.75 | 35.34M |
| 2025-12-01 | 165.00 | 167.49 | ↑$2.49 (1.51%) | 163.12 | 169.10 | 27.77M |
| 2025-11-28 | 167.76 | 168.45 | ↑$0.69 (0.41%) | 165.88 | 168.80 | 17.20M |
| 2025-11-26 | 166.85 | 165.77 | ↓$1.08 (-0.65%) | 163.88 | 168.34 | 34.59M |
| 2025-11-25 | 160.07 | 163.55 | ↑$3.48 (2.17%) | 156.56 | 164.65 | 36.51M |
| 2025-11-24 | 157.47 | 162.25 | ↑$4.78 (3.04%) | 157.00 | 165.17 | 57.85M |
| 2025-11-21 | 156.01 | 154.85 | ↓$1.16 (-0.74%) | 147.56 | 158.11 | 71.32M |
| 2025-11-20 | 172.07 | 155.75 | ↓$16.33 (-9.49%) | 154.40 | 174.57 | 78.34M |
| 2025-11-19 | 167.80 | 165.42 | ↓$2.38 (-1.42%) | 162.42 | 169.60 | 46.02M |
| 2025-11-18 | 168.37 | 167.33 | ↓$1.04 (-0.62%) | 165.50 | 172.83 | 53.66M |
| 2025-11-17 | 170.53 | 171.25 | ↑$0.72 (0.42%) | 167.68 | 174.24 | 50.27M |
| 2025-11-14 | 166.98 | 174.01 | ↑$7.04 (4.21%) | 164.50 | 177.29 | 62.55M |
| 2025-11-13 | 181.72 | 172.14 | ↓$9.58 (-5.27%) | 170.73 | 182.70 | 63.12M |
| 2025-11-12 | 190.58 | 184.17 | ↓$6.41 (-3.36%) | 180.40 | 190.58 | 55.29M |
| 2025-11-11 | 190.34 | 190.96 | ↑$0.63 (0.33%) | 187.13 | 192.93 | 49.76M |
| 2025-11-10 | 184.31 | 193.61 | ↑$9.30 (5.05%) | 183.52 | 194.93 | 87.69M |
| 2025-11-07 | 173.15 | 177.93 | ↑$4.78 (2.76%) | 168.91 | 178.70 | 73.92M |
| 2025-11-06 | 187.99 | 175.05 | ↓$12.94 (-6.88%) | 174.53 | 191.09 | 78.34M |
| 2025-11-05 | 189.00 | 187.90 | ↓$1.10 (-0.58%) | 181.21 | 190.32 | 76.08M |
| 2025-11-04 | 192.07 | 190.74 | ↓$1.33 (-0.69%) | 185.70 | 195.70 | 119.81M |
| 2025-11-03 | 205.05 | 207.18 | ↑$2.14 (1.04%) | 201.82 | 207.52 | 61.72M |
| 2025-10-31 | 199.20 | 200.47 | ↑$1.27 (0.64%) | 197.92 | 204.18 | 51.99M |
| 2025-10-30 | 198.43 | 194.55 | ↓$3.88 (-1.95%) | 194.12 | 199.67 | 42.64M |
| 2025-10-29 | 191.08 | 198.81 | ↑$7.73 (4.05%) | 190.49 | 199.85 | 62.91M |
| 2025-10-28 | 189.48 | 189.60 | ↑$0.12 (0.06%) | 186.78 | 191.78 | 37.96M |
| 2025-10-27 | 188.97 | 189.18 | ↑$0.21 (0.11%) | 187.53 | 192.83 | 46.96M |
| 2025-10-24 | 182.85 | 184.63 | ↑$1.78 (0.97%) | 182.85 | 186.16 | 33.42M |
| 2025-10-23 | 175.49 | 180.48 | ↑$4.99 (2.84%) | 175.01 | 181.56 | 35.70M |
Create an account or log in to view more rows.
$PLTR If options never existed
what do you think this stock would be trading at?
$PLTR fuck all u greedy bulls
$PLTR one of the poorest performed stocks for a big name.
$PLTR when is earnings
$PLTR the future is so bright .. I gotta wear shades..
$PLTR very normal lol sike
$PLTR who loaded up??
$PLTR lfg!!! So much movement ! Buy n hodl!
$PLTR love when bulls come out
$PLTR breaking out of this wedge sooner than later