Palantir Technologies Inc. (NEO:PLTR)
Canada
· Delayed Price · Currency is CAD 13.98
+0.29 (2.12%)
At close: Dec 5, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.75 | 14.01 | 13.65 | 13.98 | 13.98 | 2.12% | 165,206 |
| Dec 4, 2025 | 13.62 | 13.72 | 13.46 | 13.69 | 13.69 | 0.88% | 146,183 |
| Dec 3, 2025 | 13.14 | 13.58 | 13.02 | 13.57 | 13.57 | 3.12% | 159,146 |
| Dec 2, 2025 | 13.04 | 13.51 | 13.04 | 13.16 | 13.16 | 1.94% | 301,204 |
| Dec 1, 2025 | 12.74 | 13.01 | 12.61 | 12.91 | 12.91 | -0.92% | 180,130 |
| Nov 28, 2025 | 12.92 | 13.06 | 12.80 | 13.03 | 13.03 | 0.85% | 83,691 |
| Nov 27, 2025 | 12.70 | 12.96 | 12.70 | 12.92 | 12.92 | 1.17% | 32,171 |
| Nov 26, 2025 | 12.83 | 12.98 | 12.65 | 12.77 | 12.77 | 1.19% | 360,134 |
| Nov 25, 2025 | 12.37 | 12.68 | 12.08 | 12.62 | 12.62 | 0.64% | 213,538 |
| Nov 24, 2025 | 12.17 | 12.73 | 12.13 | 12.54 | 12.54 | 4.76% | 391,881 |
| Nov 21, 2025 | 11.98 | 12.19 | 11.38 | 11.97 | 11.97 | -0.17% | 762,158 |
| Nov 20, 2025 | 13.32 | 13.44 | 11.92 | 11.99 | 11.99 | -5.89% | 689,489 |
| Nov 19, 2025 | 12.92 | 13.08 | 12.54 | 12.74 | 12.74 | -1.55% | 189,053 |
| Nov 18, 2025 | 12.96 | 13.33 | 12.82 | 12.94 | 12.94 | -1.97% | 554,104 |
| Nov 17, 2025 | 13.20 | 13.40 | 12.96 | 13.20 | 13.20 | -1.86% | 123,708 |
| Nov 14, 2025 | 12.94 | 13.65 | 12.71 | 13.45 | 13.45 | 1.28% | 251,781 |
| Nov 13, 2025 | 14.02 | 14.05 | 13.19 | 13.28 | 13.28 | -6.64% | 537,304 |
| Nov 12, 2025 | 14.72 | 14.72 | 13.94 | 14.23 | 14.23 | -3.49% | 628,788 |
| Nov 11, 2025 | 14.68 | 14.88 | 14.48 | 14.74 | 14.74 | -1.52% | 304,420 |
| Nov 10, 2025 | 14.25 | 15.03 | 14.20 | 14.97 | 14.97 | 8.86% | 789,424 |
| Nov 7, 2025 | 13.36 | 13.80 | 13.06 | 13.75 | 13.75 | 1.66% | 1,058,988 |
| Nov 6, 2025 | 14.53 | 14.75 | 13.50 | 13.53 | 13.53 | -6.95% | 1,434,056 |
| Nov 5, 2025 | 14.58 | 14.68 | 14.03 | 14.54 | 14.54 | -1.46% | 1,088,348 |
| Nov 4, 2025 | 14.82 | 15.12 | 14.35 | 14.75 | 14.75 | -8.03% | 1,507,704 |
| Nov 3, 2025 | 15.86 | 16.04 | 15.61 | 16.04 | 16.04 | 3.42% | 748,808 |
| Oct 31, 2025 | 15.41 | 15.78 | 15.25 | 15.51 | 15.51 | 3.13% | 466,036 |
| Oct 30, 2025 | 15.34 | 15.43 | 15.00 | 15.04 | 15.04 | -2.10% | 434,348 |
| Oct 29, 2025 | 14.81 | 15.43 | 14.75 | 15.36 | 15.36 | 4.75% | 937,512 |
| Oct 28, 2025 | 14.66 | 14.82 | 14.45 | 14.66 | 14.66 | 0.26% | 495,444 |
| Oct 27, 2025 | 14.59 | 15.00 | 14.52 | 14.63 | 14.63 | 2.45% | 777,796 |
| Oct 24, 2025 | 14.13 | 14.38 | 14.13 | 14.28 | 14.28 | 2.15% | 405,876 |
| Oct 23, 2025 | 13.56 | 14.03 | 13.55 | 13.98 | 13.98 | 2.98% | 377,856 |
| Oct 22, 2025 | 14.06 | 14.07 | 13.10 | 13.57 | 13.57 | -3.69% | 811,156 |
| Oct 21, 2025 | 14.09 | 14.10 | 13.82 | 14.09 | 14.09 | 0.28% | 156,072 |
| Oct 20, 2025 | 13.90 | 14.16 | 13.74 | 14.05 | 14.05 | 1.86% | 426,088 |
| Oct 17, 2025 | 13.72 | 14.03 | 13.46 | 13.79 | 13.79 | 0.18% | 409,956 |
| Oct 16, 2025 | 14.04 | 14.29 | 13.65 | 13.77 | 13.77 | -0.95% | 432,020 |
| Oct 15, 2025 | 14.04 | 14.25 | 13.63 | 13.90 | 13.90 | -0.07% | 708,204 |
| Oct 14, 2025 | 13.60 | 14.11 | 13.23 | 13.91 | 13.91 | 2.52% | 505,992 |
| Oct 10, 2025 | 14.34 | 14.44 | 13.57 | 13.57 | 13.57 | -5.47% | 651,756 |
| Oct 9, 2025 | 14.22 | 14.52 | 13.94 | 14.35 | 14.35 | 0.97% | 374,880 |
| Oct 8, 2025 | 14.17 | 14.26 | 14.04 | 14.22 | 14.22 | 0.67% | 221,988 |
| Oct 7, 2025 | 13.93 | 14.41 | 13.91 | 14.12 | 14.12 | 1.58% | 490,980 |
| Oct 6, 2025 | 13.86 | 14.16 | 13.79 | 13.90 | 13.90 | 3.71% | 834,428 |
| Oct 3, 2025 | 14.41 | 14.41 | 13.23 | 13.40 | 13.40 | -7.43% | 1,573,080 |
| Oct 2, 2025 | 14.45 | 14.56 | 14.17 | 14.48 | 14.48 | 1.14% | 326,324 |
| Oct 1, 2025 | 14.04 | 14.42 | 13.95 | 14.32 | 14.32 | 1.36% | 326,188 |
| Sep 30, 2025 | 13.87 | 14.14 | 13.81 | 14.12 | 14.12 | 2.02% | 342,524 |
| Sep 29, 2025 | 13.90 | 14.03 | 13.75 | 13.84 | 13.84 | 0.68% | 341,656 |
| Sep 26, 2025 | 13.87 | 13.89 | 13.56 | 13.75 | 13.75 | -0.96% | 340,072 |
| Sep 25, 2025 | 13.59 | 14.27 | 13.53 | 13.88 | 13.88 | -0.22% | 649,272 |
| Sep 24, 2025 | 14.25 | 14.32 | 13.73 | 13.91 | 13.91 | -1.64% | 529,016 |
| Sep 23, 2025 | 14.11 | 14.38 | 13.73 | 14.15 | 14.15 | 1.74% | 839,728 |
| Sep 22, 2025 | 14.02 | 14.11 | 13.82 | 13.90 | 13.90 | -1.54% | 639,392 |
| Sep 19, 2025 | 13.74 | 14.27 | 13.74 | 14.12 | 14.12 | 2.97% | 611,688 |
| Sep 18, 2025 | 13.21 | 13.82 | 13.17 | 13.71 | 13.71 | 5.08% | 670,972 |
| Sep 17, 2025 | 13.08 | 13.13 | 12.52 | 13.05 | 13.05 | -1.12% | 700,548 |
| Sep 16, 2025 | 13.26 | 13.26 | 13.12 | 13.20 | 13.20 | -0.53% | 311,320 |
| Sep 15, 2025 | 13.16 | 13.28 | 12.98 | 13.27 | 13.27 | -0.15% | 492,636 |
| Sep 12, 2025 | 12.83 | 13.29 | 12.73 | 13.29 | 13.29 | 4.20% | 527,360 |
| Sep 11, 2025 | 12.98 | 12.98 | 12.67 | 12.75 | 12.75 | -1.35% | 480,448 |
| Sep 10, 2025 | 12.89 | 13.06 | 12.70 | 12.93 | 12.93 | 2.64% | 793,016 |
| Sep 9, 2025 | 12.21 | 12.62 | 12.15 | 12.60 | 12.60 | 3.88% | 492,900 |
| Sep 8, 2025 | 12.01 | 12.27 | 12.01 | 12.13 | 12.13 | 2.17% | 388,488 |
| Sep 5, 2025 | 12.25 | 12.33 | 11.49 | 11.87 | 11.87 | -1.96% | 1,016,980 |
| Sep 4, 2025 | 12.00 | 12.18 | 11.89 | 12.11 | 12.11 | 0.83% | 672,208 |
| Sep 3, 2025 | 12.25 | 12.50 | 11.93 | 12.01 | 12.01 | -1.40% | 619,980 |
| Sep 2, 2025 | 11.73 | 12.29 | 11.65 | 12.18 | 12.18 | 0.16% | 398,956 |
| Aug 29, 2025 | 12.19 | 12.26 | 11.99 | 12.16 | 12.16 | -1.00% | 258,576 |
| Aug 28, 2025 | 12.22 | 12.28 | 11.92 | 12.28 | 12.28 | 0.85% | 428,744 |
| Aug 27, 2025 | 12.61 | 12.61 | 12.11 | 12.18 | 12.18 | -2.55% | 544,808 |
| Aug 26, 2025 | 12.07 | 12.57 | 12.00 | 12.49 | 12.49 | 1.42% | 735,252 |
| Aug 22, 2025 | 12.07 | 12.68 | 11.90 | 12.32 | 12.32 | 1.59% | 947,956 |
| Aug 21, 2025 | 12.19 | 12.26 | 11.96 | 12.13 | 12.13 | 0.08% | 561,540 |
| Aug 20, 2025 | 11.81 | 12.15 | 11.07 | 12.12 | 12.12 | -1.09% | 1,619,548 |
| Aug 19, 2025 | 13.31 | 13.38 | 12.19 | 12.25 | 12.25 | -9.48% | 1,287,364 |
| Aug 18, 2025 | 13.62 | 13.81 | 13.32 | 13.53 | 13.53 | -1.73% | 1,151,796 |
| Aug 15, 2025 | 13.98 | 13.98 | 13.49 | 13.77 | 13.77 | -2.22% | 452,628 |
| Aug 14, 2025 | 14.18 | 14.39 | 13.94 | 14.08 | 14.08 | -1.73% | 417,204 |
| Aug 13, 2025 | 14.70 | 14.72 | 14.28 | 14.33 | 14.33 | -1.39% | 481,496 |
| Aug 12, 2025 | 14.36 | 14.61 | 14.18 | 14.53 | 14.53 | 2.30% | 491,852 |
| Aug 11, 2025 | 14.50 | 14.54 | 14.16 | 14.20 | 14.20 | -2.18% | 417,048 |
| Aug 8, 2025 | 14.34 | 14.61 | 14.34 | 14.52 | 14.52 | 2.43% | 500,432 |
| Aug 7, 2025 | 14.06 | 14.33 | 13.87 | 14.18 | 14.18 | 1.52% | 664,896 |
| Aug 6, 2025 | 13.32 | 14.03 | 13.31 | 13.96 | 13.96 | 3.74% | 569,760 |
| Aug 5, 2025 | 13.34 | 13.70 | 13.17 | 13.46 | 13.46 | 12.21% | 909,720 |
| Aug 1, 2025 | 12.04 | 12.29 | 11.76 | 12.00 | 12.00 | -2.58% | 563,648 |
| Jul 31, 2025 | 12.44 | 12.50 | 12.20 | 12.31 | 12.31 | -0.20% | 337,836 |
| Jul 30, 2025 | 12.22 | 12.39 | 12.20 | 12.34 | 12.34 | 1.44% | 222,060 |
| Jul 29, 2025 | 12.36 | 12.45 | 12.06 | 12.16 | 12.16 | -1.02% | 344,448 |
| Jul 28, 2025 | 12.43 | 12.46 | 11.92 | 12.29 | 12.29 | -0.53% | 667,844 |
| Jul 25, 2025 | 12.09 | 12.45 | 12.09 | 12.35 | 12.35 | 2.45% | 485,876 |
| Jul 24, 2025 | 11.99 | 12.10 | 11.89 | 12.06 | 12.06 | 0.02% | 413,884 |
| Jul 23, 2025 | 11.68 | 12.06 | 11.56 | 12.06 | 12.06 | 3.81% | 388,364 |
| Jul 22, 2025 | 11.75 | 11.81 | 11.30 | 11.61 | 11.61 | -1.73% | 560,772 |
| Jul 21, 2025 | 11.97 | 12.09 | 11.79 | 11.82 | 11.82 | -1.15% | 324,380 |
| Jul 18, 2025 | 12.05 | 12.05 | 11.83 | 11.96 | 11.96 | -0.21% | 303,796 |
| Jul 17, 2025 | 11.81 | 12.11 | 11.76 | 11.98 | 11.98 | 1.84% | 467,356 |
| Jul 16, 2025 | 11.63 | 11.79 | 11.50 | 11.76 | 11.76 | 1.62% | 395,944 |
| Jul 15, 2025 | 11.60 | 11.73 | 11.47 | 11.58 | 11.58 | -0.33% | 507,964 |