5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
+5.35%
3 MONTH PERFORMANCE
+46.94%
6 MONTH PERFORMANCE
+86.02%
YEAR-TO-DATE PERFORMANCE
+64.99%
1 YEAR PERFORMANCE
+474.23%
Palantir Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $123.51 | $124.40 (0.72%) | $131.52 | $122.75 | 106.25 M | |
| 05/29/2025 | $125.35 | $122.32 (-2.42%) | $126.47 | $121.53 | 62.93 M | $287.29 B |
| 05/28/2025 | $124.23 | $123.76 (-0.38%) | $125.65 | $122.91 | 64.87 M | $290.67 B |
| 05/27/2025 | $126.82 | $123.39 (-2.7%) | $127.88 | $120.88 | 86.46 M | $289.80 B |
| 05/23/2025 | $120.88 | $123.31 (2.01%) | $125.54 | $120.68 | 65.91 M | $289.62 B |
| 05/22/2025 | $121.95 | $122.29 (0.28%) | $126.33 | $121.38 | 75.50 M | $287.22 B |
| 05/21/2025 | $125.16 | $120.58 (-3.66%) | $127.11 | $119.41 | 80.66 M | $283.20 B |
| 05/20/2025 | $127.22 | $125.59 (-1.28%) | $128.20 | $124.65 | 61.27 M | $294.97 B |
| 05/19/2025 | $124.71 | $126.33 (1.3%) | $127.77 | $124.32 | 72.50 M | $296.71 B |
| 05/16/2025 | $129.23 | $129.52 (0.22%) | $130.33 | $126.76 | 57.00 M | $304.20 B |
| 05/15/2025 | $128.37 | $128.12 (-0.19%) | $130.20 | $125.74 | 69.50 M | $300.91 B |
| 05/14/2025 | $129.01 | $130.18 (0.91%) | $133.49 | $127.56 | 96.61 M | $305.75 B |
| 05/13/2025 | $119.92 | $128.10 (6.82%) | $130.60 | $119.31 | 147.16 M | $300.87 B |
| 05/12/2025 | $120.78 | $118.46 (-1.92%) | $120.93 | $115.01 | 94.26 M | $278.22 B |
| 05/09/2025 | $118.97 | $117.30 (-1.4%) | $119.16 | $114.90 | 81.01 M | $275.50 B |
| 05/08/2025 | $112.28 | $119.15 (6.12%) | $120.38 | $112.07 | 126.97 M | $279.85 B |
| 05/07/2025 | $107.97 | $110.48 (2.32%) | $111.85 | $107.00 | 95.71 M | $259.48 B |
| 05/06/2025 | $112.71 | $108.86 (-3.42%) | $113.91 | $105.32 | 201.19 M | $255.68 B |
| 05/05/2025 | $123.70 | $123.77 (0.06%) | $125.25 | $121.36 | 135.96 M | $290.70 B |
| 05/02/2025 | $118.66 | $124.28 (4.74%) | $124.42 | $118.63 | 103.09 M | $291.89 B |
| 05/01/2025 | $120.04 | $116.20 (-3.2%) | $120.19 | $116.00 | 90.68 M | $267.83 B |
| 04/30/2025 | $111.61 | $118.44 (6.12%) | $118.78 | $110.54 | 109.46 M | $272.99 B |
| 04/29/2025 | $113.98 | $116.08 (1.84%) | $117.23 | $113.24 | 79.71 M | $267.55 B |
| 04/28/2025 | $113.78 | $114.65 (0.76%) | $114.86 | $108.87 | 111.08 M | $264.25 B |
| 04/25/2025 | $108.05 | $112.78 (4.38%) | $112.88 | $106.55 | 103.93 M | $259.94 B |
| 04/24/2025 | $101.53 | $107.78 (6.16%) | $108.00 | $100.91 | 103.19 M | $248.42 B |
| 04/23/2025 | $98.86 | $100.82 (1.98%) | $103.76 | $97.83 | 112.91 M | $232.38 B |
| 04/22/2025 | $93.01 | $93.99 (1.05%) | $96.34 | $91.35 | 91.19 M | $216.64 B |
| 04/21/2025 | $92.84 | $90.80 (-2.2%) | $96.47 | $89.31 | 83.83 M | $209.28 B |
| 04/17/2025 | $94.71 | $93.78 (-0.98%) | $95.11 | $92.27 | 83.99 M | $216.15 B |
| 04/16/2025 | $96.28 | $92.71 (-3.71%) | $97.30 | $89.62 | 122.00 M | $213.69 B |
| 04/15/2025 | $93.53 | $98.40 (5.21%) | $98.99 | $93.05 | 118.46 M | $226.80 B |
| 04/14/2025 | $95.80 | $92.62 (-3.32%) | $97.33 | $91.46 | 122.84 M | $213.48 B |
| 04/11/2025 | $87.98 | $88.55 (0.65%) | $89.55 | $85.47 | 95.13 M | $204.10 B |
| 04/10/2025 | $88.40 | $88.59 (0.21%) | $90.78 | $84.14 | 124.45 M | $204.19 B |
| 04/09/2025 | $78.19 | $92.01 (17.67%) | $93.33 | $77.27 | 187.24 M | $212.07 B |
| 04/08/2025 | $83.29 | $77.32 (-7.17%) | $86.11 | $75.22 | 135.35 M | $178.21 B |
| 04/07/2025 | $66.65 | $77.84 (16.79%) | $81.80 | $66.12 | 169.08 M | $179.41 B |
| 04/04/2025 | $80.07 | $74.01 (-7.57%) | $80.98 | $71.93 | 147.32 M | $170.58 B |
| 04/03/2025 | $81.25 | $83.60 (2.89%) | $85.68 | $81.01 | 93.88 M | $192.69 B |
| 04/02/2025 | $82.40 | $87.45 (6.13%) | $88.40 | $82.30 | 96.56 M | $201.56 B |
| 04/01/2025 | $83.89 | $84.68 (0.94%) | $85.28 | $81.82 | 78.98 M | $195.18 B |
| 03/31/2025 | $80.00 | $84.40 (5.5%) | $84.65 | $78.75 | 108.09 M | $194.53 B |
| 03/28/2025 | $89.34 | $85.85 (-3.91%) | $89.38 | $84.10 | 91.09 M | $197.87 B |
| 03/27/2025 | $91.01 | $90.09 (-1.01%) | $93.65 | $89.67 | 82.82 M | $207.65 B |
| 03/26/2025 | $96.29 | $92.28 (-4.16%) | $97.30 | $90.82 | 82.14 M | $212.69 B |
| 03/25/2025 | $97.22 | $96.50 (-0.74%) | $98.17 | $95.08 | 78.02 M | $222.42 B |
| 03/24/2025 | $93.40 | $96.75 (3.59%) | $97.39 | $92.28 | 112.16 M | $223.00 B |
| 03/21/2025 | $85.85 | $90.96 (5.95%) | $91.07 | $84.46 | 116.75 M | $209.65 B |
| 03/20/2025 | $85.54 | $87.39 (2.16%) | $89.80 | $85.12 | 105.55 M | $201.42 B |
| 03/19/2025 | $84.55 | $86.10 (1.83%) | $87.99 | $82.86 | 89.80 M | $198.45 B |
| 03/18/2025 | $85.78 | $83.89 (-2.2%) | $86.17 | $81.80 | 93.24 M | $193.36 B |
| 03/17/2025 | $88.44 | $87.35 (-1.23%) | $88.82 | $84.50 | 99.35 M | $201.33 B |
| 03/14/2025 | $82.97 | $86.24 (3.94%) | $87.27 | $82.16 | 113.99 M | $198.77 B |
| 03/13/2025 | $82.85 | $79.62 (-3.9%) | $83.74 | $78.32 | 100.93 M | $183.51 B |
| 03/12/2025 | $83.48 | $83.65 (0.2%) | $84.55 | $79.86 | 116.53 M | $192.80 B |
| 03/11/2025 | $75.79 | $78.05 (2.98%) | $80.75 | $75.53 | 109.35 M | $179.90 B |
| 03/10/2025 | $82.00 | $76.38 (-6.85%) | $82.69 | $74.57 | 136.84 M | $176.05 B |
| 03/07/2025 | $80.03 | $84.91 (6.1%) | $85.16 | $79.15 | 105.38 M | $195.71 B |
| 03/06/2025 | $87.50 | $80.46 (-8.05%) | $88.34 | $80.01 | 117.34 M | $185.45 B |
| 03/05/2025 | $86.35 | $90.13 (4.38%) | $90.30 | $82.50 | 116.05 M | $207.74 B |
| 03/04/2025 | $80.16 | $84.40 (5.29%) | $88.50 | $79.30 | 116.80 M | $194.53 B |
| 03/03/2025 | $88.55 | $83.42 (-5.79%) | $90.48 | $82.53 | 114.57 M | $192.27 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.
