5 DAY PERFORMANCE
-3.41%
1 MONTH PERFORMANCE
-13.37%
3 MONTH PERFORMANCE
+51.84%
6 MONTH PERFORMANCE
+134.77%
YEAR-TO-DATE PERFORMANCE
-12.87%
1 YEAR PERFORMANCE
+293.20%
Palantir Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $67.28 | $65.91 (-2.04%) | $68.23 | $65.19 | 56.16 M | $148.30 B |
| 01/13/2025 | $64.29 | $64.98 (1.07%) | $65.68 | $63.40 | 68.53 M | $146.21 B |
| 01/10/2025 | $66.01 | $67.26 (1.89%) | $68.20 | $65.04 | 77.37 M | $151.34 B |
| 01/08/2025 | $68.12 | $68.23 (0.16%) | $69.53 | $66.51 | 89.72 M | $153.52 B |
| 01/07/2025 | $75.20 | $69.99 (-6.93%) | $75.39 | $69.75 | 91.35 M | $157.48 B |
| 01/06/2025 | $78.69 | $75.92 (-3.52%) | $80.06 | $74.61 | 105.24 M | $170.82 B |
| 01/03/2025 | $75.39 | $79.89 (5.97%) | $79.98 | $75.19 | 61.98 M | $179.76 B |
| 01/02/2025 | $76.20 | $75.19 (-1.33%) | $76.53 | $72.42 | 72.10 M | $169.18 B |
| 12/31/2024 | $77.58 | $75.63 (-2.51%) | $77.98 | $73.65 | 55.78 M | $170.17 B |
| 12/30/2024 | $77.04 | $77.18 (0.18%) | $79.24 | $76.11 | 60.46 M | $173.66 B |
| 12/27/2024 | $81.42 | $79.08 (-2.87%) | $82.00 | $77.93 | 66.36 M | $177.93 B |
| 12/26/2024 | $83.16 | $82.14 (-1.23%) | $83.49 | $81.30 | 60.32 M | $184.82 B |
| 12/24/2024 | $81.09 | $82.38 (1.59%) | $84.80 | $81.00 | 64.96 M | $185.36 B |
| 12/23/2024 | $80.65 | $80.69 (0.05%) | $82.02 | $77.41 | 92.04 M | $181.56 B |
| 12/20/2024 | $72.64 | $80.55 (10.89%) | $80.66 | $71.50 | 217.70 M | $181.24 B |
| 12/19/2024 | $73.99 | $74.21 (0.3%) | $76.59 | $73.37 | 98.98 M | $166.97 B |
| 12/18/2024 | $74.30 | $71.51 (-3.76%) | $77.60 | $70.27 | 107.85 M | $160.90 B |
| 12/17/2024 | $73.28 | $74.39 (1.51%) | $75.32 | $71.70 | 74.68 M | $167.38 B |
| 12/16/2024 | $75.06 | $75.75 (0.92%) | $77.82 | $71.16 | 124.75 M | $170.44 B |
| 12/13/2024 | $73.49 | $76.07 (3.51%) | $76.10 | $72.45 | 76.04 M | $171.16 B |
| 12/12/2024 | $72.30 | $73.20 (1.24%) | $75.38 | $71.90 | 73.72 M | $164.70 B |
| 12/11/2024 | $72.98 | $72.51 (-0.64%) | $73.00 | $68.07 | 88.83 M | $163.15 B |
| 12/10/2024 | $71.99 | $70.89 (-1.53%) | $75.56 | $70.73 | 89.49 M | $159.50 B |
| 12/09/2024 | $80.58 | $72.46 (-10.08%) | $80.91 | $71.05 | 167.59 M | $163.04 B |
| 12/06/2024 | $72.95 | $76.34 (4.65%) | $76.82 | $72.28 | 93.15 M | $171.77 B |
| 12/05/2024 | $70.11 | $71.87 (2.51%) | $72.98 | $69.89 | 66.31 M | $161.71 B |
| 12/04/2024 | $71.13 | $69.85 (-1.8%) | $71.18 | $67.28 | 85.91 M | $157.16 B |
| 12/03/2024 | $66.41 | $70.96 (6.85%) | $71.37 | $66.15 | 100.09 M | $159.66 B |
| 12/02/2024 | $67.44 | $66.39 (-1.56%) | $67.88 | $65.96 | 46.18 M | $149.38 B |
| 11/29/2024 | $65.89 | $67.08 (1.81%) | $67.16 | $65.47 | 29.76 M | $150.93 B |
| 11/27/2024 | $66.24 | $66.05 (-0.29%) | $67.56 | $64.24 | 53.49 M | $148.61 B |
| 11/26/2024 | $64.57 | $65.74 (1.81%) | $65.85 | $63.89 | 46.85 M | $147.92 B |
| 11/25/2024 | $66.90 | $64.65 (-3.36%) | $67.88 | $64.08 | 79.89 M | $145.46 B |
| 11/22/2024 | $61.60 | $64.35 (4.46%) | $64.44 | $61.37 | 61.38 M | $144.79 B |
| 11/21/2024 | $62.04 | $61.36 (-1.1%) | $63.40 | $60.90 | 56.34 M | $138.06 B |
| 11/20/2024 | $62.59 | $62.12 (-0.75%) | $63.08 | $59.96 | 59.18 M | $139.77 B |
| 11/19/2024 | $59.51 | $62.98 (5.83%) | $63.01 | $59.27 | 75.56 M | $141.71 B |
| 11/18/2024 | $64.92 | $61.26 (-5.64%) | $64.92 | $58.85 | 137.88 M | $137.84 B |
| 11/15/2024 | $61.01 | $65.77 (7.8%) | $66.00 | $60.91 | 155.28 M | $147.98 B |
| 11/14/2024 | $61.05 | $59.18 (-3.06%) | $61.17 | $58.53 | 59.97 M | $133.16 B |
| 11/13/2024 | $61.52 | $60.70 (-1.33%) | $63.39 | $59.85 | 85.94 M | $136.58 B |
| 11/12/2024 | $59.01 | $59.85 (1.42%) | $60.09 | $58.57 | 59.06 M | $134.66 B |
| 11/11/2024 | $60.13 | $60.24 (0.18%) | $62.08 | $58.69 | 108.36 M | $135.54 B |
| 11/08/2024 | $55.57 | $58.39 (5.07%) | $58.48 | $55.30 | 84.12 M | $131.38 B |
| 11/07/2024 | $55.82 | $55.88 (0.11%) | $56.47 | $53.55 | 121.59 M | $125.73 B |
| 11/06/2024 | $53.44 | $55.53 (3.91%) | $55.69 | $51.61 | 114.26 M | $124.94 B |
| 11/05/2024 | $47.86 | $51.13 (6.83%) | $51.58 | $46.86 | 208.87 M | $115.04 B |
| 11/04/2024 | $41.08 | $41.41 (0.8%) | $42.04 | $41.03 | 75.41 M | $93.17 B |
| 11/01/2024 | $41.93 | $41.92 (-0.02%) | $42.57 | $41.59 | 33.72 M | $93.56 B |
| 10/31/2024 | $42.79 | $41.56 (-2.87%) | $43.32 | $40.90 | 50.97 M | $92.74 B |
| 10/30/2024 | $44.58 | $43.69 (-2%) | $44.80 | $43.61 | 31.31 M | $97.50 B |
| 10/29/2024 | $44.90 | $44.93 (0.07%) | $45.07 | $44.04 | 26.15 M | $100.27 B |
| 10/28/2024 | $45.05 | $44.97 (-0.18%) | $45.14 | $44.68 | 36.73 M | $100.35 B |
| 10/25/2024 | $43.85 | $44.86 (2.3%) | $45.07 | $43.65 | 50.42 M | $100.11 B |
| 10/24/2024 | $42.89 | $43.56 (1.56%) | $43.73 | $42.66 | 34.08 M | $97.21 B |
| 10/23/2024 | $42.85 | $42.59 (-0.61%) | $43.68 | $42.06 | 35.65 M | $95.04 B |
| 10/22/2024 | $42.69 | $42.94 (0.59%) | $43.49 | $42.30 | 27.83 M | $95.82 B |
| 10/21/2024 | $42.86 | $42.70 (-0.37%) | $43.40 | $42.41 | 30.72 M | $95.29 B |
| 10/18/2024 | $42.02 | $42.97 (2.26%) | $42.99 | $41.65 | 33.97 M | $95.89 B |
| 10/17/2024 | $42.15 | $42.00 (-0.36%) | $42.70 | $41.61 | 34.03 M | $93.73 B |
| 10/16/2024 | $42.40 | $41.93 (-1.11%) | $42.49 | $40.36 | 59.16 M | $93.57 B |
| 10/15/2024 | $43.48 | $42.43 (-2.41%) | $43.68 | $41.52 | 48.30 M | $94.69 B |
| 10/14/2024 | $43.72 | $43.40 (-0.73%) | $44.39 | $43.28 | 41.01 M | $96.85 B |