Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
181.76
+3.84 (2.16%)
At close: Dec 5, 2025, 4:00 PM EST
181.70
-0.06 (-0.03%)
After-hours: Dec 5, 2025, 7:59 PM EST
Palantir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 178.23 | 182.15 | 177.16 | 181.76 | 181.76 | 2.16% | 31,509,749 |
| Dec 4, 2025 | 176.37 | 178.44 | 174.43 | 177.92 | 177.92 | 1.04% | 29,089,731 |
| Dec 3, 2025 | 170.14 | 177.91 | 168.83 | 176.08 | 176.08 | 3.16% | 30,347,818 |
| Dec 2, 2025 | 169.59 | 175.75 | 169.59 | 170.69 | 170.69 | 1.91% | 35,231,512 |
| Dec 1, 2025 | 165.00 | 169.10 | 163.12 | 167.49 | 167.49 | -0.57% | 27,635,237 |
| Nov 28, 2025 | 167.76 | 168.80 | 165.88 | 168.45 | 168.45 | 1.62% | 16,894,865 |
| Nov 26, 2025 | 166.85 | 168.34 | 163.88 | 165.77 | 165.77 | 1.36% | 34,226,607 |
| Nov 25, 2025 | 160.07 | 164.65 | 156.56 | 163.55 | 163.55 | 0.80% | 33,953,907 |
| Nov 24, 2025 | 157.47 | 165.17 | 157.00 | 162.25 | 162.25 | 4.78% | 57,466,303 |
| Nov 21, 2025 | 156.01 | 158.11 | 147.56 | 154.85 | 154.85 | -0.57% | 70,739,872 |
| Nov 20, 2025 | 172.07 | 174.57 | 154.40 | 155.75 | 155.75 | -5.85% | 78,203,901 |
| Nov 19, 2025 | 167.80 | 169.60 | 162.42 | 165.42 | 165.42 | -1.14% | 46,108,211 |
| Nov 18, 2025 | 168.37 | 172.83 | 165.50 | 167.33 | 167.33 | -2.29% | 53,710,064 |
| Nov 17, 2025 | 170.53 | 174.24 | 167.68 | 171.25 | 171.25 | -1.59% | 50,339,029 |
| Nov 14, 2025 | 166.98 | 177.29 | 164.50 | 174.01 | 174.01 | 1.09% | 62,596,757 |
| Nov 13, 2025 | 181.72 | 182.70 | 170.73 | 172.14 | 172.14 | -6.53% | 63,188,767 |
| Nov 12, 2025 | 190.58 | 190.58 | 180.40 | 184.17 | 184.17 | -3.56% | 55,347,134 |
| Nov 11, 2025 | 190.34 | 192.93 | 187.13 | 190.96 | 190.96 | -1.37% | 49,819,723 |
| Nov 10, 2025 | 184.31 | 194.93 | 183.52 | 193.61 | 193.61 | 8.81% | 87,764,245 |
| Nov 7, 2025 | 173.15 | 178.70 | 168.91 | 177.93 | 177.93 | 1.65% | 73,989,654 |
| Nov 6, 2025 | 187.99 | 191.09 | 174.53 | 175.05 | 175.05 | -6.84% | 78,468,584 |
| Nov 5, 2025 | 189.00 | 190.32 | 181.21 | 187.90 | 187.90 | -1.49% | 76,121,036 |
| Nov 4, 2025 | 192.07 | 195.70 | 185.56 | 190.74 | 190.74 | -7.94% | 121,380,862 |
| Nov 3, 2025 | 205.05 | 207.52 | 201.82 | 207.18 | 207.18 | 3.35% | 81,016,835 |
| Oct 31, 2025 | 199.20 | 204.18 | 197.92 | 200.47 | 200.47 | 3.04% | 52,697,644 |
| Oct 30, 2025 | 198.43 | 199.67 | 194.12 | 194.55 | 194.55 | -2.14% | 43,541,719 |
| Oct 29, 2025 | 191.08 | 199.85 | 190.49 | 198.81 | 198.81 | 4.86% | 65,537,255 |
| Oct 28, 2025 | 189.48 | 191.78 | 186.78 | 189.60 | 189.60 | 0.22% | 38,201,014 |
| Oct 27, 2025 | 188.97 | 192.83 | 187.52 | 189.18 | 189.18 | 2.46% | 47,153,057 |
| Oct 24, 2025 | 182.88 | 186.17 | 182.85 | 184.63 | 184.63 | 2.30% | 34,813,464 |
| Oct 23, 2025 | 175.45 | 181.56 | 175.01 | 180.48 | 180.48 | 2.84% | 35,812,304 |
| Oct 22, 2025 | 181.93 | 182.21 | 169.42 | 175.49 | 175.49 | -3.32% | 58,263,102 |
| Oct 21, 2025 | 182.06 | 182.39 | 178.65 | 181.51 | 181.51 | -0.04% | 27,528,145 |
| Oct 20, 2025 | 179.49 | 183.09 | 177.44 | 181.59 | 181.59 | 1.93% | 31,975,847 |
| Oct 17, 2025 | 177.75 | 181.59 | 173.95 | 178.15 | 178.15 | 0.02% | 43,421,494 |
| Oct 16, 2025 | 181.78 | 184.82 | 176.45 | 178.12 | 178.12 | -0.84% | 42,870,891 |
| Oct 15, 2025 | 181.66 | 184.35 | 176.02 | 179.62 | 179.62 | -0.07% | 37,372,129 |
| Oct 14, 2025 | 176.00 | 182.34 | 170.82 | 179.74 | 179.74 | 1.43% | 49,261,447 |
| Oct 13, 2025 | 178.68 | 179.22 | 173.45 | 177.21 | 177.21 | 1.01% | 41,332,442 |
| Oct 10, 2025 | 185.17 | 187.10 | 173.53 | 175.44 | 175.44 | -5.41% | 55,194,034 |
| Oct 9, 2025 | 183.58 | 187.62 | 179.95 | 185.47 | 185.47 | 1.04% | 45,050,252 |
| Oct 8, 2025 | 182.80 | 184.26 | 181.20 | 183.56 | 183.56 | 0.76% | 36,299,659 |
| Oct 7, 2025 | 180.31 | 186.18 | 179.42 | 182.17 | 182.17 | 1.47% | 58,179,256 |
| Oct 6, 2025 | 179.18 | 182.95 | 177.83 | 179.53 | 179.53 | 3.73% | 52,504,240 |
| Oct 3, 2025 | 186.40 | 186.84 | 170.77 | 173.07 | 173.07 | -7.47% | 105,533,447 |
| Oct 2, 2025 | 186.70 | 188.20 | 182.95 | 187.05 | 187.05 | 1.14% | 39,849,210 |
| Oct 1, 2025 | 181.32 | 186.28 | 179.50 | 184.95 | 184.95 | 1.39% | 45,717,299 |
| Sep 30, 2025 | 178.98 | 182.77 | 178.22 | 182.42 | 182.42 | 1.99% | 43,561,729 |
| Sep 29, 2025 | 179.64 | 181.48 | 177.16 | 178.86 | 178.86 | 0.73% | 38,413,753 |
| Sep 26, 2025 | 179.05 | 180.12 | 174.91 | 177.57 | 177.57 | -0.87% | 44,275,794 |
| Sep 25, 2025 | 175.80 | 184.32 | 174.29 | 179.12 | 179.12 | -0.25% | 72,321,194 |
| Sep 24, 2025 | 183.91 | 184.85 | 177.12 | 179.56 | 179.56 | -1.64% | 45,379,666 |
| Sep 23, 2025 | 182.51 | 185.75 | 177.01 | 182.55 | 182.55 | 1.80% | 62,354,834 |
| Sep 22, 2025 | 180.88 | 182.25 | 178.29 | 179.33 | 179.33 | -1.68% | 45,916,684 |
| Sep 19, 2025 | 177.07 | 184.42 | 176.71 | 182.39 | 182.39 | 3.06% | 109,129,929 |
| Sep 18, 2025 | 170.27 | 178.80 | 169.39 | 176.97 | 176.97 | 5.13% | 70,768,631 |
| Sep 17, 2025 | 169.02 | 169.68 | 161.27 | 168.33 | 168.33 | -1.13% | 69,255,497 |
| Sep 16, 2025 | 171.04 | 171.31 | 168.96 | 170.26 | 170.26 | -0.55% | 34,598,658 |
| Sep 15, 2025 | 169.60 | 171.80 | 167.41 | 171.21 | 171.21 | -0.13% | 45,396,116 |
| Sep 12, 2025 | 165.35 | 171.53 | 164.01 | 171.43 | 171.43 | 4.30% | 54,498,535 |
| Sep 11, 2025 | 167.24 | 167.46 | 163.22 | 164.36 | 164.36 | -1.43% | 42,025,501 |
| Sep 10, 2025 | 166.00 | 169.00 | 163.44 | 166.74 | 166.74 | 2.70% | 62,211,418 |
| Sep 9, 2025 | 157.25 | 162.75 | 156.37 | 162.36 | 162.36 | 4.01% | 61,359,531 |
| Sep 8, 2025 | 154.91 | 158.30 | 154.84 | 156.10 | 156.10 | 1.95% | 47,642,952 |
| Sep 5, 2025 | 157.82 | 158.97 | 148.04 | 153.11 | 153.11 | -1.94% | 81,855,896 |
| Sep 4, 2025 | 154.87 | 157.04 | 153.16 | 156.14 | 156.14 | 0.80% | 53,292,341 |
| Sep 3, 2025 | 158.00 | 161.15 | 152.71 | 154.90 | 154.90 | -1.39% | 66,052,296 |
| Sep 2, 2025 | 151.20 | 158.39 | 150.28 | 157.09 | 157.09 | 0.24% | 65,434,969 |
| Aug 29, 2025 | 156.98 | 158.42 | 153.00 | 156.71 | 156.71 | -0.89% | 45,270,502 |
| Aug 28, 2025 | 157.63 | 158.23 | 152.55 | 158.12 | 158.12 | 0.89% | 57,885,244 |
| Aug 27, 2025 | 162.32 | 162.40 | 155.98 | 156.72 | 156.72 | -2.58% | 76,380,553 |
| Aug 26, 2025 | 155.39 | 162.13 | 154.57 | 160.87 | 160.87 | 2.35% | 86,573,715 |
| Aug 25, 2025 | 156.10 | 158.59 | 149.37 | 157.17 | 157.17 | -0.99% | 86,879,821 |
| Aug 22, 2025 | 155.32 | 163.20 | 151.77 | 158.74 | 158.74 | 1.64% | 102,099,177 |
| Aug 21, 2025 | 157.17 | 157.97 | 153.81 | 156.18 | 156.18 | 0.11% | 94,678,639 |
| Aug 20, 2025 | 152.30 | 156.46 | 142.34 | 156.01 | 156.01 | -1.10% | 220,336,359 |
| Aug 19, 2025 | 171.36 | 172.30 | 156.90 | 157.75 | 157.75 | -9.35% | 137,922,722 |
| Aug 18, 2025 | 175.27 | 177.90 | 171.39 | 174.03 | 174.03 | -1.77% | 62,656,597 |
| Aug 15, 2025 | 179.73 | 180.00 | 173.38 | 177.17 | 177.17 | -2.13% | 60,288,736 |
| Aug 14, 2025 | 182.41 | 185.33 | 179.20 | 181.02 | 181.02 | -1.82% | 53,472,933 |
| Aug 13, 2025 | 189.00 | 189.46 | 183.59 | 184.37 | 184.37 | -1.39% | 53,610,031 |
| Aug 12, 2025 | 184.70 | 190.00 | 182.10 | 186.97 | 186.97 | 2.35% | 54,983,765 |
| Aug 11, 2025 | 186.47 | 187.18 | 181.92 | 182.68 | 182.68 | -2.29% | 56,125,630 |
| Aug 8, 2025 | 184.74 | 187.99 | 184.41 | 186.96 | 186.96 | 2.61% | 62,657,935 |
| Aug 7, 2025 | 181.01 | 184.48 | 178.17 | 182.20 | 182.20 | 1.48% | 77,829,184 |
| Aug 6, 2025 | 171.18 | 180.58 | 171.01 | 179.54 | 179.54 | 3.62% | 82,924,849 |
| Aug 5, 2025 | 171.81 | 176.33 | 169.22 | 173.27 | 173.27 | 7.85% | 130,917,543 |
| Aug 4, 2025 | 158.53 | 161.40 | 157.93 | 160.66 | 160.66 | 4.14% | 82,993,558 |
| Aug 1, 2025 | 155.05 | 158.19 | 151.06 | 154.27 | 154.27 | -2.58% | 61,286,993 |
| Jul 31, 2025 | 159.99 | 160.89 | 156.73 | 158.35 | 158.35 | -0.16% | 45,342,610 |
| Jul 30, 2025 | 157.37 | 159.38 | 156.56 | 158.61 | 158.61 | 1.52% | 40,261,681 |
| Jul 29, 2025 | 158.72 | 160.14 | 154.91 | 156.24 | 156.24 | -1.04% | 42,427,214 |
| Jul 28, 2025 | 159.88 | 160.28 | 153.04 | 157.88 | 157.88 | -0.58% | 63,886,935 |
| Jul 25, 2025 | 155.63 | 160.39 | 155.58 | 158.80 | 158.80 | 2.54% | 57,972,341 |
| Jul 24, 2025 | 153.98 | 155.63 | 152.58 | 154.86 | 154.86 | 0.15% | 38,925,748 |
| Jul 23, 2025 | 149.74 | 155.00 | 148.29 | 154.63 | 154.63 | 3.73% | 48,061,985 |
| Jul 22, 2025 | 150.85 | 151.79 | 145.06 | 149.07 | 149.07 | -1.79% | 49,880,762 |
| Jul 21, 2025 | 153.88 | 155.44 | 151.36 | 151.79 | 151.79 | -1.13% | 45,072,814 |
| Jul 18, 2025 | 154.86 | 154.92 | 151.90 | 153.52 | 153.52 | -0.31% | 45,771,634 |
| Jul 17, 2025 | 151.56 | 155.68 | 150.82 | 153.99 | 153.99 | 2.04% | 60,165,516 |