Palantir Technologies Inc. (PLTR) Historical Stock Data
194.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLTR is up 0.08% a day on average. There have been 18 days where Palantir Technologies Inc. closed green and 12 days where PLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 192.83 | 194.13 | ↑$1.31 (0.68%) | 191.74 | 195.37 | 24.02M |
| 2025-12-22 | 195.04 | 193.98 | ↓$1.06 (-0.54%) | 192.43 | 198.88 | 36.65M |
| 2025-12-19 | 186.74 | 193.38 | ↑$6.64 (3.56%) | 186.73 | 195.00 | 76.89M |
| 2025-12-18 | 181.51 | 185.69 | ↑$4.18 (2.30%) | 181.51 | 187.33 | 40.19M |
| 2025-12-17 | 187.72 | 177.29 | ↓$10.43 (-5.55%) | 176.50 | 187.75 | 50.38M |
| 2025-12-16 | 181.66 | 187.75 | ↑$6.10 (3.36%) | 181.14 | 188.50 | 42.04M |
| 2025-12-15 | 185.08 | 183.25 | ↓$1.83 (-0.99%) | 180.03 | 187.78 | 32.75M |
| 2025-12-12 | 185.81 | 183.57 | ↓$2.24 (-1.21%) | 177.67 | 186.53 | 42.40M |
| 2025-12-11 | 184.80 | 187.54 | ↑$2.74 (1.48%) | 180.21 | 188.05 | 36.80M |
| 2025-12-10 | 184.95 | 187.91 | ↑$2.96 (1.60%) | 182.75 | 190.39 | 59.33M |
| 2025-12-09 | 180.97 | 181.84 | ↑$0.87 (0.48%) | 180.38 | 182.85 | 18.92M |
| 2025-12-08 | 182.21 | 181.49 | ↓$0.72 (-0.40%) | 179.54 | 183.88 | 30.43M |
| 2025-12-05 | 178.23 | 181.76 | ↑$3.53 (1.98%) | 177.16 | 182.15 | 32.06M |
| 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 |
Create an account or log in to view more rows.
$PLTR let’s go!! Squeeze time
$PLTR Market is going to crash hard tomorrow.
$PLTR prepare your cash to buy dip
$PLTR finally a pullback
$PLTR BUY BUY BUY
$PLTR trash
$PLTR what happened?
$PLTR watch this fly!!!!
$PLTR call the SEC
$PLTR Reinvest your dividends