5 DAY PERFORMANCE
-11.24%
1 MONTH PERFORMANCE
-2.33%
3 MONTH PERFORMANCE
-2.34%
6 MONTH PERFORMANCE
+61.05%
YEAR-TO-DATE PERFORMANCE
+135.26%
1 YEAR PERFORMANCE
+218.41%
Palantir Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $173.15 | $177.93 (2.76%) | $178.70 | $168.91 | 73.11 M | $420.59 B |
| 11/06/2025 | $187.99 | $175.05 (-6.88%) | $191.09 | $174.53 | 78.47 M | $413.78 B |
| 11/05/2025 | $189.00 | $187.90 (-0.58%) | $190.32 | $181.21 | 76.12 M | $444.16 B |
| 11/04/2025 | $192.07 | $190.74 (-0.69%) | $195.70 | $185.56 | 121.38 M | $450.87 B |
| 11/03/2025 | $205.05 | $207.18 (1.04%) | $207.52 | $201.82 | 81.02 M | $489.73 B |
| 10/31/2025 | $199.20 | $200.47 (0.64%) | $204.18 | $197.92 | 52.70 M | $473.87 B |
| 10/30/2025 | $198.43 | $194.55 (-1.96%) | $199.67 | $194.12 | 43.54 M | $460.15 B |
| 10/29/2025 | $191.08 | $198.81 (4.05%) | $199.85 | $190.49 | 65.54 M | $470.22 B |
| 10/28/2025 | $189.48 | $189.60 (0.06%) | $191.78 | $186.78 | 38.20 M | $448.44 B |
| 10/27/2025 | $188.97 | $189.18 (0.11%) | $192.83 | $187.52 | 47.15 M | $447.45 B |
| 10/24/2025 | $182.88 | $184.63 (0.96%) | $186.17 | $182.85 | 34.81 M | $436.69 B |
| 10/23/2025 | $175.45 | $180.48 (2.87%) | $181.56 | $175.01 | 35.81 M | $426.87 B |
| 10/22/2025 | $181.93 | $175.49 (-3.54%) | $182.21 | $169.42 | 58.26 M | $415.07 B |
| 10/21/2025 | $182.06 | $181.51 (-0.3%) | $182.39 | $178.65 | 27.53 M | $429.31 B |
| 10/20/2025 | $179.49 | $181.59 (1.17%) | $183.09 | $177.44 | 31.98 M | $429.50 B |
| 10/17/2025 | $177.75 | $178.15 (0.23%) | $181.59 | $173.95 | 43.42 M | $421.36 B |
| 10/16/2025 | $181.78 | $178.12 (-2.01%) | $184.82 | $176.45 | 42.87 M | $421.29 B |
| 10/15/2025 | $181.66 | $179.62 (-1.12%) | $184.35 | $176.02 | 37.37 M | $424.84 B |
| 10/14/2025 | $176.00 | $179.74 (2.13%) | $182.34 | $170.82 | 49.26 M | $425.12 B |
| 10/13/2025 | $178.68 | $177.21 (-0.82%) | $179.22 | $173.45 | 41.33 M | $419.14 B |
| 10/10/2025 | $185.17 | $175.44 (-5.25%) | $187.10 | $173.53 | 55.19 M | $414.95 B |
| 10/09/2025 | $183.58 | $185.47 (1.03%) | $187.62 | $179.95 | 45.05 M | $438.67 B |
| 10/08/2025 | $182.80 | $183.56 (0.42%) | $184.26 | $181.20 | 36.30 M | $434.16 B |
| 10/07/2025 | $180.31 | $182.17 (1.03%) | $186.18 | $179.42 | 58.18 M | $430.87 B |
| 10/06/2025 | $179.18 | $179.53 (0.2%) | $182.95 | $177.83 | 52.50 M | $424.62 B |
| 10/03/2025 | $186.40 | $173.07 (-7.15%) | $186.84 | $170.77 | 105.53 M | $409.34 B |
| 10/02/2025 | $186.70 | $187.05 (0.19%) | $188.20 | $182.95 | 39.85 M | $442.41 B |
| 10/01/2025 | $181.32 | $184.95 (2%) | $186.28 | $179.50 | 45.72 M | $437.44 B |
| 09/30/2025 | $178.98 | $182.42 (1.92%) | $182.77 | $178.22 | 43.56 M | $431.46 B |
| 09/29/2025 | $179.64 | $178.86 (-0.43%) | $181.48 | $177.16 | 38.41 M | $423.04 B |
| 09/26/2025 | $179.05 | $177.57 (-0.83%) | $180.12 | $174.91 | 44.28 M | $419.99 B |
| 09/25/2025 | $175.80 | $179.12 (1.89%) | $184.32 | $174.29 | 72.32 M | $423.65 B |
| 09/24/2025 | $183.91 | $179.56 (-2.37%) | $184.85 | $177.12 | 45.38 M | $424.69 B |
| 09/23/2025 | $182.51 | $182.55 (0.02%) | $185.75 | $177.01 | 62.35 M | $431.77 B |
| 09/22/2025 | $180.88 | $179.33 (-0.86%) | $182.25 | $178.29 | 45.92 M | $424.15 B |
| 09/19/2025 | $177.07 | $182.39 (3%) | $184.42 | $176.71 | 109.13 M | $431.39 B |
| 09/18/2025 | $170.27 | $176.97 (3.93%) | $178.80 | $169.39 | 70.77 M | $418.57 B |
| 09/17/2025 | $169.02 | $168.33 (-0.41%) | $169.68 | $161.27 | 69.26 M | $398.13 B |
| 09/16/2025 | $171.04 | $170.26 (-0.46%) | $171.31 | $168.96 | 34.60 M | $402.70 B |
| 09/15/2025 | $169.60 | $171.21 (0.95%) | $171.80 | $167.41 | 45.40 M | $404.95 B |
| 09/12/2025 | $165.35 | $171.43 (3.68%) | $171.53 | $164.01 | 54.50 M | $405.47 B |
| 09/11/2025 | $167.24 | $164.36 (-1.72%) | $167.46 | $163.22 | 42.03 M | $388.74 B |
| 09/10/2025 | $166.00 | $166.74 (0.45%) | $169.00 | $163.44 | 62.21 M | $394.37 B |
| 09/09/2025 | $157.25 | $162.36 (3.25%) | $162.75 | $156.37 | 61.36 M | $384.01 B |
| 09/08/2025 | $154.91 | $156.10 (0.77%) | $158.30 | $154.84 | 47.64 M | $369.21 B |
| 09/05/2025 | $157.82 | $153.11 (-2.98%) | $158.97 | $148.04 | 81.86 M | $362.14 B |
| 09/04/2025 | $154.87 | $156.14 (0.82%) | $157.04 | $153.16 | 53.29 M | $369.30 B |
| 09/03/2025 | $158.00 | $154.90 (-1.96%) | $161.15 | $152.71 | 66.05 M | $366.37 B |
| 09/02/2025 | $151.20 | $157.09 (3.9%) | $158.39 | $150.28 | 65.44 M | $371.55 B |
| 08/29/2025 | $156.98 | $156.71 (-0.17%) | $158.42 | $153.00 | 45.27 M | $370.65 B |
| 08/28/2025 | $157.63 | $158.12 (0.31%) | $158.23 | $152.55 | 57.89 M | $373.98 B |
| 08/27/2025 | $162.32 | $156.72 (-3.45%) | $162.40 | $155.98 | 76.38 M | $370.67 B |
| 08/26/2025 | $155.39 | $160.87 (3.53%) | $162.13 | $154.57 | 86.57 M | $380.49 B |
| 08/25/2025 | $156.10 | $157.17 (0.69%) | $158.59 | $149.37 | 86.88 M | $371.74 B |
| 08/22/2025 | $155.32 | $158.74 (2.2%) | $163.20 | $151.77 | 102.10 M | $375.45 B |
| 08/21/2025 | $157.17 | $156.18 (-0.63%) | $157.97 | $153.81 | 94.68 M | $369.40 B |
| 08/20/2025 | $152.30 | $156.01 (2.44%) | $156.46 | $142.34 | 220.34 M | $368.99 B |
| 08/19/2025 | $171.36 | $157.75 (-7.94%) | $172.30 | $156.90 | 137.92 M | $373.11 B |
| 08/18/2025 | $175.27 | $174.03 (-0.71%) | $177.90 | $171.39 | 62.66 M | $411.62 B |
| 08/15/2025 | $179.73 | $177.17 (-1.42%) | $180.00 | $173.38 | 60.29 M | $419.04 B |
| 08/14/2025 | $182.41 | $181.02 (-0.76%) | $185.33 | $179.20 | 53.47 M | $428.15 B |
| 08/13/2025 | $189.00 | $184.37 (-2.45%) | $189.46 | $183.59 | 53.61 M | $436.07 B |
| 08/12/2025 | $184.70 | $186.97 (1.23%) | $190.00 | $182.10 | 54.98 M | $442.22 B |
| 08/11/2025 | $186.47 | $182.68 (-2.03%) | $187.18 | $181.92 | 56.13 M | $432.07 B |
| 08/08/2025 | $184.74 | $186.96 (1.2%) | $187.99 | $184.41 | 62.66 M | $442.20 B |
| 08/07/2025 | $181.01 | $182.20 (0.66%) | $184.48 | $178.17 | 77.83 M | $430.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
