Dark

PLTR
Palantir Technologies Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 20, 2025 4:00:08 PM EDT

181.56USD+1.954%(+3.48)31,836,530

181.55Bid 192.19Ask 10.64Spread

Pre-market

Oct 20, 2025 9:28:30 AM EDT

179.41USD+0.747%(+1.33)289,788

After-hours

Oct 20, 2025 4:58:30 PM EDT

181.60USD+0.021%(+0.04)741,168

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	179.4600	183.0500	177.4700	181.5600	+1.954%	31,836,530	0.000%
2025-10-17	177.4800	181.4900	174.0000	178.0800	-0.028%	43,250,556	+1.954%
2025-10-16	182.0200	184.8000	176.5200	178.1300	-0.830%	42,630,749	+1.926%
2025-10-15	181.7300	184.3200	176.1200	179.6200	-0.067%	37,209,532	+1.080%
2025-10-14	176.0000	182.3100	170.9300	179.7400	+1.456%	49,070,946	+1.013%
2025-10-13	177.3900	177.6300	176.3400	177.1600	+1.026%	41,156,608	+2.484%
2025-10-10	185.1700	186.9800	175.2500	175.3600	-5.451%	53,669,023	+3.536%
2025-10-09	183.5800	187.6200	179.9500	185.4700	+1.041%	45,050,252	-2.108%
2025-10-08	182.8000	184.2600	181.2000	183.5600	+0.763%	36,299,659	-1.090%
2025-10-07	180.3100	186.1800	179.4201	182.1700	+1.471%	58,179,256	-0.335%
2025-10-06	179.1800	182.9500	177.8300	179.5300	+3.733%	52,504,240	+1.131%
2025-10-03	186.4000	186.8400	170.7700	173.0700	-7.474%	105,533,447	+4.906%
2025-10-02	186.7000	188.2000	182.9500	187.0500	+1.135%	39,849,210	-2.935%
2025-10-01	181.3200	186.2800	179.5000	184.9500	+1.387%	45,717,299	-1.833%
2025-09-30	178.9800	182.7700	178.2200	182.4200	+1.990%	43,561,729	-0.471%
2025-09-29	179.6400	181.4800	177.1600	178.8600	+0.726%	38,413,753	+1.510%
2025-09-26	179.0500	180.1200	174.9100	177.5700	-0.865%	44,275,794	+2.247%
2025-09-25	175.8000	184.3200	174.2900	179.1200	-0.245%	72,321,194	+1.362%
2025-09-24	183.9100	184.8500	177.1200	179.5600	-1.638%	45,379,666	+1.114%
2025-09-23	182.5100	185.7500	177.0100	182.5500	+1.796%	62,354,834	-0.542%
2025-09-22	180.8800	182.2500	178.2900	179.3300	-1.678%	45,916,684	+1.244%
2025-09-19	177.0700	184.4200	176.7100	182.3900	+3.063%	109,129,929	-0.455%
2025-09-18	170.2700	178.8000	169.3900	176.9700	+5.133%	70,768,631	+2.594%
2025-09-17	169.0200	169.6800	161.2700	168.3300	-1.134%	69,255,497	+7.860%
2025-09-16	171.0400	171.3100	168.9600	170.2600	-0.555%	34,598,658	+6.637%
2025-09-15	169.6000	171.8000	167.4100	171.2100	-0.128%	45,396,116	+6.045%
2025-09-12	165.3500	171.5300	164.0100	171.4300	+4.302%	54,498,535	+5.909%
2025-09-11	167.2400	167.4580	163.2200	164.3600	-1.427%	42,025,501	+10.465%
2025-09-10	166.0000	169.0000	163.4400	166.7400	+2.698%	62,211,418	+8.888%
2025-09-09	157.2500	162.7500	156.3700	162.3600	+4.010%	61,359,531	+11.826%
2025-09-08	154.9100	158.3000	154.8400	156.1000	+1.953%	47,642,952	+16.310%
2025-09-05	157.8200	158.9700	148.0400	153.1100	-1.941%	81,855,896	+18.581%
2025-09-04	154.8650	157.0400	153.1600	156.1400	+0.801%	53,292,341	+16.280%
2025-09-03	158.0000	161.1500	152.7100	154.9000	-1.394%	66,052,296	+17.211%
2025-09-02	151.2000	158.3900	150.2800	157.0900	+0.242%	65,434,969	+15.577%
2025-08-29	156.9800	158.4200	153.0000	156.7100	-0.892%	45,270,502	+15.857%
2025-08-28	157.6300	158.2300	152.5500	158.1200	+0.893%	57,885,244	+14.824%
2025-08-27	162.3200	162.4000	155.9801	156.7200	-2.580%	76,380,553	+15.850%
2025-08-26	155.3900	162.1300	154.5700	160.8700	+2.354%	86,573,715	+12.861%
2025-08-25	156.1000	158.5900	149.3700	157.1700	-0.989%	86,879,821	+15.518%
2025-08-22	155.3150	163.2000	151.7700	158.7400	+1.639%	102,099,177	+14.376%
2025-08-21	157.1700	157.9700	153.8100	156.1800	+0.109%	94,678,639	+16.250%
2025-08-20	152.3000	156.4600	142.3400	156.0100	-1.103%	220,336,359	+16.377%
2025-08-19	171.3600	172.3000	156.9000	157.7500	-9.355%	137,922,722	+15.094%
2025-08-18	175.2700	177.9000	171.3900	174.0300	-1.772%	62,656,597	+4.327%
2025-08-15	179.7250	180.0000	173.3800	177.1700	-2.127%	60,288,736	+2.478%
2025-08-14	182.4100	185.3300	179.2000	181.0200	-1.817%	53,472,933	+0.298%
2025-08-13	189.0000	189.4600	183.5900	184.3700	-1.391%	53,610,031	-1.524%
2025-08-12	184.7000	190.0000	182.1000	186.9700	+2.348%	54,983,765	-2.894%
2025-08-11	186.4700	187.1800	181.9200	182.6800	-2.289%	56,125,630	-0.613%
2025-08-08	184.7350	187.9900	184.4100	186.9600	+2.613%	62,657,935	-2.888%
2025-08-07	181.0100	184.4800	178.1700	182.2000	+1.482%	77,829,184	-0.351%
2025-08-06	171.1750	180.5813	171.0100	179.5400	+3.619%	82,924,849	+1.125%
2025-08-05	171.8100	176.3300	169.2201	173.2700	+7.849%	130,917,543	+4.784%
2025-08-04	158.5300	161.4000	157.9301	160.6600	+4.142%	82,993,558	+13.009%
2025-08-01	155.0500	158.1900	151.0576	154.2700	-2.577%	61,286,993	+17.690%
2025-07-31	159.9900	160.8900	156.7300	158.3500	-0.164%	45,342,610	+14.657%
2025-07-30	157.3650	159.3800	156.5600	158.6100	+1.517%	40,261,681	+14.469%
2025-07-29	158.7150	160.1400	154.9100	156.2400	-1.039%	42,427,214	+16.206%
2025-07-28	159.8800	160.2799	153.0400	157.8800	-0.579%	63,886,935	+14.999%
2025-07-25	155.6300	160.3900	155.5800	158.8000	+2.544%	57,972,341	+14.332%
2025-07-24	153.9800	155.6300	152.5750	154.8600	+0.149%	38,925,748	+17.241%
2025-07-23	149.7400	155.0000	148.2871	154.6300	+3.730%	48,061,985	+17.416%
2025-07-22	150.8500	151.7899	145.0620	149.0700	-1.792%	49,880,762	+21.795%
2025-07-21	153.8800	155.4400	151.3600	151.7900	-1.127%	45,072,814	+19.613%
2025-07-18	154.8600	154.9200	151.9000	153.5200	-0.305%	45,771,634	+18.265%
2025-07-17	151.5600	155.6800	150.8200	153.9900	+2.041%	60,165,516	+17.904%
2025-07-16	149.3000	151.5100	147.6744	150.9100	+1.568%	57,636,985	+20.310%
2025-07-15	148.9300	150.6200	147.3601	148.5800	-0.382%	59,126,190	+22.197%
2025-07-14	142.7200	149.5750	142.2200	149.1500	+4.961%	81,774,443	+21.730%
2025-07-11	142.1100	144.5800	141.4700	142.1000	-0.281%	52,134,812	+27.769%
2025-07-10	143.3100	145.1600	139.5300	142.5000	-0.440%	64,383,873	+27.411%
2025-07-09	139.6550	143.1700	137.3900	143.1300	+2.448%	68,494,760	+26.850%
2025-07-08	138.7750	139.8550	135.7900	139.7100	+0.424%	59,834,823	+29.955%
2025-07-07	134.3800	139.2900	132.3200	139.1200	+3.543%	71,959,709	+30.506%
2025-07-03	134.3600	135.6200	132.5100	134.3600	+1.695%	41,812,235	+35.130%
2025-07-02	131.4700	133.6000	130.1901	132.1200	+1.102%	59,731,969	+37.421%
2025-07-01	135.2700	136.3200	128.5100	130.6800	-4.137%	91,479,688	+38.935%
2025-06-30	137.7900	138.8752	134.8000	136.3200	+4.268%	97,305,595	+33.187%
2025-06-27	144.8700	144.9700	130.5400	130.7400	-9.366%	202,598,647	+38.871%
2025-06-26	144.8500	148.2150	142.9100	144.2500	+0.945%	69,440,544	+25.865%
2025-06-25	144.4900	147.6700	141.5300	142.9000	-0.230%	61,435,267	+27.054%
2025-06-24	140.9800	143.6600	137.8000	143.2300	+2.366%	58,574,192	+26.761%
2025-06-23	138.9000	142.1500	135.9600	139.9200	+1.908%	70,501,099	+29.760%
2025-06-20	140.6900	142.2400	136.7418	137.3000	-1.901%	87,067,039	+32.236%
2025-06-18	139.0400	140.3600	137.4901	139.9600	+1.274%	58,260,225	+29.723%
2025-06-17	141.4850	141.6900	136.0800	138.2000	-2.270%	70,479,099	+31.375%
2025-06-16	140.0300	144.8600	139.8115	141.4100	+2.918%	80,779,773	+28.393%
2025-06-13	133.8150	139.9900	133.3500	137.4000	+1.635%	93,519,043	+32.140%
2025-06-12	136.4000	137.0999	134.6300	135.1900	-0.880%	56,248,175	+34.300%
2025-06-11	133.9200	140.0000	132.9900	136.3900	+2.696%	97,366,015	+33.118%
2025-06-10	131.0200	134.0699	129.4100	132.8100	+0.568%	69,308,929	+36.707%
2025-06-09	127.0750	132.2300	124.8000	132.0600	+3.398%	74,785,580	+37.483%
2025-06-06	123.7300	128.1300	121.9200	127.7200	+6.513%	87,175,144	+42.155%
2025-06-05	129.2700	132.8500	118.9300	119.9100	-7.769%	132,238,651	+51.414%
2025-06-04	132.8000	132.9500	125.5800	130.0100	-2.373%	97,306,314	+39.651%
2025-06-03	133.0700	135.2800	130.1000	133.1700	+0.856%	91,297,662	+36.337%
2025-06-02	131.4350	134.4800	128.8600	132.0400	+0.197%	93,218,744	+37.504%
2025-05-30	123.5300	131.9400	122.7500	131.7800	+7.734%	185,897,579	+37.775%
2025-05-29	125.3500	126.4700	121.5302	122.3200	-1.164%	63,137,904	+48.430%
2025-05-28	124.2300	125.6500	122.9100	123.7600	+0.300%	64,866,004	+46.703%
2025-05-27	126.8200	127.8800	120.8800	123.3900	+0.065%	86,455,174	+47.143%
2025-05-23	120.8800	125.5400	120.6800	123.3100	+0.834%	65,905,836	+47.239%
2025-05-22	121.9500	126.3300	121.3750	122.2900	+1.418%	75,498,278	+48.467%
2025-05-21	125.1600	127.1100	119.4100	120.5800	-3.989%	80,657,671	+50.572%
2025-05-20	127.2200	128.2000	124.6500	125.5900	-0.586%	61,265,310	+44.566%
2025-05-19	124.7150	127.7700	124.3200	126.3300	-2.463%	72,503,922	+43.719%
2025-05-16	129.2300	130.3300	126.7600	129.5200	+1.093%	57,003,724	+40.179%
2025-05-15	128.3700	130.1999	125.7400	128.1200	-1.582%	69,502,967	+41.711%
2025-05-14	129.0100	133.4900	127.5593	130.1800	+1.624%	96,611,470	+39.468%
2025-05-13	119.9200	130.6000	119.3100	128.1000	+8.138%	147,155,359	+41.733%
2025-05-12	120.7800	120.9350	115.0100	118.4600	+0.989%	94,257,341	+53.267%
2025-05-09	118.9700	119.1600	114.9000	117.3000	-1.553%	81,005,270	+54.783%
2025-05-08	112.2800	120.3800	112.0700	119.1500	+7.848%	126,966,207	+52.379%
2025-05-07	107.9700	111.8500	107.0000	110.4800	+1.488%	95,713,676	+64.337%
2025-05-06	112.7100	113.9100	105.3201	108.8600	-12.047%	201,193,359	+66.783%
2025-05-05	123.7000	125.2550	121.3600	123.7700	-0.410%	135,957,850	+46.691%
2025-05-02	118.6600	124.4200	118.6300	124.2800	+6.954%	103,094,298	+46.089%
2025-05-01	120.0400	120.1900	116.0000	116.2000	-1.891%	90,677,568	+56.248%
2025-04-30	111.6100	118.7800	110.5400	118.4400	+2.033%	109,461,682	+53.293%
2025-04-29	113.9800	117.2300	113.2400	116.0800	+1.247%	79,709,007	+56.409%
2025-04-28	113.7800	114.8600	108.8700	114.6500	+1.658%	111,082,860	+58.360%
2025-04-25	108.0500	112.8800	106.5500	112.7800	+4.639%	103,933,839	+60.986%
2025-04-24	101.5300	108.0000	100.9101	107.7800	+6.903%	103,190,699	+68.454%
2025-04-23	98.8600	103.7600	97.8300	100.8200	+7.267%	112,907,897	+80.083%
2025-04-22	93.0150	96.3399	91.3503	93.9900	+3.513%	91,179,977	+93.169%
2025-04-21	92.8400	96.4750	89.3100	90.8000	-3.178%	83,831,145	+99.956%
2025-04-17	94.7100	95.1100	92.2700	93.7800	+1.154%	83,991,760	+93.602%
2025-04-16	96.2800	97.3000	89.6200	92.7100	-5.783%	121,997,637	+95.836%
2025-04-15	93.5300	98.9900	93.0500	98.4000	+6.241%	118,457,648	+84.512%
2025-04-14	95.8000	97.3300	91.4600	92.6200	+4.596%	122,836,852	+96.027%
2025-04-11	87.9800	89.5500	85.4700	88.5500	-0.045%	95,130,683	+105.037%
2025-04-10	88.4000	90.7800	84.1400	88.5900	-3.717%	124,448,216	+104.944%
2025-04-09	78.1900	93.3300	77.2700	92.0100	+18.999%	187,243,971	+97.326%
2025-04-08	83.2900	86.1140	75.2200	77.3200	-0.668%	135,345,432	+134.816%
2025-04-07	66.6500	81.8000	66.1200	77.8400	+5.175%	168,992,749	+133.248%
2025-04-04	80.0700	80.9800	71.9303	74.0100	-11.471%	147,323,190	+145.318%
2025-04-03	81.2500	85.6800	81.0100	83.6000	-4.403%	93,878,189	+117.177%
2025-04-02	82.4000	88.4050	82.3000	87.4500	+3.271%	96,563,137	+107.616%
2025-04-01	83.8900	85.2800	81.8201	84.6800	+0.332%	78,980,662	+114.407%
2025-03-31	80.0000	84.6500	78.7500	84.4000	-1.689%	108,092,868	+115.118%
2025-03-28	89.3400	89.3800	84.1000	85.8500	-4.706%	91,091,708	+111.485%
2025-03-27	91.0150	93.6500	89.6700	90.0900	-2.373%	82,818,443	+101.532%
2025-03-26	96.2900	97.2999	90.8200	92.2800	-4.373%	81,379,604	+96.749%
2025-03-25	97.2200	98.1700	95.0800	96.5000	-0.258%	77,700,585	+88.145%
2025-03-24	93.4000	97.3900	92.2800	96.7500	+6.365%	111,135,823	+87.659%
2025-03-21	85.8500	91.0700	84.4600	90.9600	+4.085%	113,513,138	+99.604%
2025-03-20	85.5400	89.8000	85.1200	87.3900	+1.498%	105,265,733	+107.758%
2025-03-19	84.5500	87.9900	82.8600	86.1000	+2.634%	89,401,705	+110.871%
2025-03-18	85.7800	86.1699	81.8000	83.8900	-3.961%	92,607,530	+116.426%
2025-03-17	88.4400	88.8200	84.5000	87.3500	+1.287%	98,519,989	+107.853%
2025-03-14	82.9700	87.2700	82.1600	86.2400	+8.314%	113,546,984	+110.529%
2025-03-13	82.8450	83.7400	78.3200	79.6200	-4.818%	100,422,742	+128.033%
2025-03-12	83.4800	84.5500	79.8600	83.6500	+7.175%	115,874,817	+117.047%
2025-03-11	75.7850	80.7450	75.5300	78.0500	+2.186%	109,337,171	+132.620%
2025-03-10	82.0000	82.6899	74.5700	76.3800	-10.046%	136,492,859	+137.706%
2025-03-07	80.0250	85.1600	79.1500	84.9100	+5.531%	105,339,979	+113.826%
2025-03-06	87.5050	88.3400	80.0100	80.4600	-10.729%	117,328,511	+125.652%
2025-03-05	86.3500	90.3000	82.5000	90.1300	+6.789%	114,655,072	+101.442%
2025-03-04	80.1600	88.5000	79.3000	84.4000	+1.175%	115,422,455	+115.118%
2025-03-03	88.5500	90.4796	82.5300	83.4200	-1.766%	114,113,934	+117.646%
2025-02-28	79.9800	85.1800	78.5800	84.9200	+0.177%	123,916,818	+113.801%
2025-02-27	91.9100	93.6200	84.1700	84.7700	-5.083%	98,832,236	+114.180%
2025-02-26	89.1600	91.6900	87.5900	89.3100	+1.673%	94,556,367	+103.292%
2025-02-25	90.6500	91.7000	85.2500	87.8400	-3.132%	132,541,695	+106.694%
2025-02-24	95.8800	99.0100	89.3000	90.6800	-10.528%	183,506,912	+100.221%
2025-02-21	107.6800	109.0700	100.0000	101.3500	-4.630%	128,853,949	+79.142%
2025-02-20	102.9100	107.4000	95.8000	106.2700	-5.167%	243,082,247	+70.848%
2025-02-19	123.8600	125.4100	108.5600	112.0600	-10.079%	146,426,037	+62.020%
2025-02-18	120.9400	125.0000	118.4300	124.6200	+4.582%	83,182,882	+45.691%
2025-02-14	117.9000	120.6700	116.8000	119.1600	+1.060%	65,134,033	+52.367%
2025-02-13	117.3100	118.3900	115.1501	117.9100	+0.443%	59,571,135	+53.982%
2025-02-12	110.2900	117.5900	110.0000	117.3900	+4.235%	74,713,168	+54.664%
2025-02-11	116.5000	118.6600	112.1000	112.6200	-3.455%	93,929,582	+61.215%
2025-02-10	112.0300	116.7600	108.7200	116.6500	+5.232%	97,209,249	+55.645%
2025-02-07	111.6600	116.3000	110.4500	110.8500	-0.386%	143,546,364	+63.789%
2025-02-06	101.0900	111.5450	100.2600	111.2800	+9.787%	127,705,941	+63.156%
2025-02-05	101.7800	103.5700	99.3200	101.3600	-2.379%	89,491,430	+79.124%
2025-02-04	102.8000	106.9100	100.5100	103.8300	+23.991%	229,384,405	+74.863%
2025-02-03	80.1250	84.2500	78.4700	83.7400	+1.515%	126,097,917	+116.814%
2025-01-31	81.0000	85.2200	80.8700	82.4900	+1.564%	78,296,383	+120.099%
2025-01-30	80.0200	81.8299	79.3800	81.2200	+1.830%	45,696,665	+123.541%
2025-01-29	79.9500	80.8199	77.8100	79.7600	-0.586%	48,872,188	+127.633%
2025-01-28	75.5400	80.7400	74.0400	80.2300	+6.349%	65,644,947	+126.299%
2025-01-27	74.0700	76.7200	72.6700	75.4400	-4.482%	75,686,549	+140.668%
2025-01-24	79.0500	82.2400	78.4401	78.9800	0.000%	77,530,380	+129.881%
2025-01-23	76.0400	79.0000	75.8400	78.9800	+2.745%	55,537,753	+129.881%
2025-01-22	74.5000	77.1600	73.8000	76.8700	+5.200%	65,779,896	+136.191%
2025-01-21	73.2400	73.6363	70.6007	73.0700	+1.811%	54,006,911	+148.474%
2025-01-17	70.9000	72.3400	69.9500	71.7700	+3.654%	54,412,541	+152.975%
2025-01-16	69.0800	71.4300	68.3600	69.2400	+1.614%	60,655,213	+162.218%
2025-01-15	68.5500	68.8500	67.0800	68.1400	+3.383%	55,209,867	+166.451%
2025-01-14	67.1800	68.2300	65.1900	65.9100	+1.431%	56,593,160	+175.467%
2025-01-13	64.2900	65.6800	63.4000	64.9800	-3.390%	68,534,333	+179.409%
2025-01-10	66.0100	68.2000	65.0400	67.2600	-1.422%	77,372,421	+169.938%
2025-01-08	68.1200	69.5300	66.5100	68.2300	-2.515%	89,721,574	+166.100%
2025-01-07	75.2000	75.3900	69.7500	69.9900	-7.811%	91,345,786	+159.408%
2025-01-06	78.6900	80.0600	74.6100	75.9200	-4.969%	105,238,305	+139.146%
2025-01-03	75.3900	79.9800	75.1900	79.8900	+6.251%	61,975,477	+127.262%
2025-01-02	76.2000	76.5300	72.4200	75.1900	-0.582%	72,098,910	+141.468%
2024-12-31	77.5800	77.9796	73.6500	75.6300	-2.008%	55,153,313	+140.063%
2024-12-30	77.0400	79.2400	76.1100	77.1800	-2.403%	60,461,862	+135.242%
2024-12-27	81.4200	82.0000	77.9300	79.0800	-3.725%	66,355,350	+129.590%
2024-12-26	83.1600	83.4900	81.3000	82.1400	-0.291%	60,322,097	+121.037%
2024-12-24	81.0900	84.7968	81.0000	82.3800	+2.094%	64,955,538	+120.393%
2024-12-23	80.6500	82.0200	77.4100	80.6900	+0.174%	92,041,294	+125.009%
2024-12-20	72.6400	80.6600	71.5000	80.5500	+8.543%	217,699,660	+125.400%
2024-12-19	73.9900	76.5900	73.3700	74.2100	+3.776%	98,979,683	+144.657%
2024-12-18	74.3000	77.6000	70.2700	71.5100	-3.871%	107,847,403	+153.895%
2024-12-17	73.2800	75.3200	71.7000	74.3900	-1.795%	74,682,107	+144.065%
2024-12-16	75.0600	77.8200	71.1600	75.7500	-0.421%	124,752,710	+139.683%
2024-12-13	73.4900	76.1000	72.4500	76.0700	+3.921%	76,036,831	+138.675%
2024-12-12	72.3000	75.3800	71.9000	73.2000	+0.952%	73,722,029	+148.033%
2024-12-11	72.9800	73.0000	68.0700	72.5100	+2.285%	88,832,875	+150.393%
2024-12-10	71.9900	75.5600	70.7300	70.8900	-2.167%	89,485,783	+156.115%
2024-12-09	80.5800	80.9100	71.0500	72.4600	-5.083%	167,588,326	+150.566%
2024-12-06	72.9500	76.8200	72.2800	76.3400	+6.220%	93,147,056	+137.831%
2024-12-05	70.1100	72.9800	69.8900	71.8700	+2.892%	66,309,879	+152.623%
2024-12-04	71.1300	71.1800	67.2800	69.8500	-1.564%	85,912,331	+159.928%
2024-12-03	66.4100	71.3700	66.1500	70.9600	+6.884%	100,093,638	+155.862%
2024-12-02	67.4400	67.8800	65.9600	66.3900	-1.029%	46,176,781	+173.475%
2024-11-29	65.8900	67.1600	65.4700	67.0800	+1.559%	29,675,048	+170.662%
2024-11-27	66.2400	67.5600	64.2400	66.0500	+0.472%	52,939,004	+174.883%
2024-11-26	64.5700	65.8500	63.8900	65.7400	+1.686%	46,852,657	+176.179%
2024-11-25	66.9000	67.8800	64.0800	64.6500	+0.466%	79,858,453	+180.835%
2024-11-22	61.6000	64.4400	61.3700	64.3500	+4.873%	60,953,611	+182.145%
2024-11-21	62.0400	63.4000	60.8950	61.3600	-1.223%	56,061,546	+195.893%
2024-11-20	62.5900	63.0800	59.9600	62.1200	-1.366%	58,757,757	+192.273%
2024-11-19	59.5100	63.0100	59.2650	62.9800	+2.808%	75,159,622	+188.282%
2024-11-18	64.9200	64.9200	58.8500	61.2600	-6.857%	137,307,134	+196.376%
2024-11-15	61.0100	66.0000	60.9100	65.7700	+11.136%	153,200,675	+176.053%
2024-11-14	61.0500	61.1700	58.5300	59.1800	-2.504%	59,517,742	+206.793%
2024-11-13	61.5200	63.3900	59.8500	60.7000	+1.420%	85,215,210	+199.110%
2024-11-12	59.0100	60.0900	58.5700	59.8500	-0.647%	58,400,216	+203.358%
2024-11-11	60.1325	62.0800	58.6900	60.2400	+3.168%	108,024,488	+201.394%
2024-11-08	55.5700	58.4800	55.3000	58.3900	+4.492%	83,260,196	+210.944%
2024-11-07	55.8200	56.4700	53.5500	55.8800	+0.630%	121,165,684	+224.911%
2024-11-06	53.4400	55.6900	51.6100	55.5300	+8.606%	113,812,718	+226.958%
2024-11-05	47.8600	51.5750	46.8600	51.1300	+23.473%	207,667,188	+255.095%
2024-11-04	41.0800	42.0400	41.0315	41.4100	-1.217%	75,231,277	+338.445%
2024-11-01	41.9300	42.5700	41.5900	41.9200	+0.866%	33,312,517	+333.111%
2024-10-31	42.7900	43.3200	40.9000	41.5600	-4.875%	50,577,116	+336.862%
2024-10-30	44.5800	44.8000	43.6100	43.6900	-2.760%	30,970,536	+315.564%
2024-10-29	44.9000	45.0700	44.0400	44.9300	-0.089%	25,888,096	+304.095%
2024-10-28	45.0500	45.1400	44.6800	44.9700	+0.245%	36,552,855	+303.736%
2024-10-25	43.8500	45.0700	43.6450	44.8600	+2.984%	50,196,988	+304.726%
2024-10-24	42.8900	43.7300	42.6600	43.5600	+2.278%	33,396,159	+316.804%
2024-10-23	42.8500	43.6800	42.0550	42.5900	-0.815%	35,495,722	+326.297%
2024-10-22	42.6900	43.4900	42.3000	42.9400	+0.562%	27,274,369	+322.823%
2024-10-21	42.8600	43.4000	42.4100	42.7000	-0.628%	30,384,665	+325.199%
2024-10-18	42.0150	42.9900	41.6500	42.9700	+2.310%	31,383,149	+322.527%
2024-10-17	42.1500	42.7000	41.6100	42.0000	+0.167%	33,770,451	+332.286%
2024-10-16	42.4000	42.4900	40.3600	41.9300	-1.178%	58,489,183	+333.007%
2024-10-15	43.4750	43.6800	41.5150	42.4300	-2.235%	47,476,217	+327.905%
2024-10-14	43.7200	44.3900	43.2800	43.4000	-0.253%	40,763,005	+318.341%
2024-10-11	43.4000	44.3800	42.6200	43.5100	-0.023%	65,634,141	+317.283%
2024-10-10	42.9200	43.8784	42.4101	43.5200	+0.904%	61,862,569	+317.188%
2024-10-09	41.5500	43.3400	41.2100	43.1300	+4.053%	86,102,571	+320.960%
2024-10-08	39.2900	41.4900	39.0150	41.4500	+6.583%	62,133,811	+338.022%
2024-10-07	39.9000	40.1500	38.7750	38.8900	-2.799%	43,724,365	+366.855%
2024-10-04	39.6500	40.2900	39.4000	40.0100	+1.962%	62,298,695	+353.787%
2024-10-03	37.4500	39.2900	37.3700	39.2400	+4.668%	56,956,586	+362.691%
2024-10-02	36.3000	37.6800	36.1450	37.4900	+2.825%	34,780,150	+384.289%
2024-10-01	37.2100	37.5600	36.0500	36.4600	-1.989%	52,535,921	+397.970%
2024-09-30	36.5800	37.3200	36.1500	37.2000	+0.977%	41,925,606	+388.065%
2024-09-27	36.9100	37.4700	36.5900	36.8400	-0.701%	42,807,266	+392.834%
2024-09-26	37.2600	37.4400	36.6000	37.1000	-0.054%	48,078,218	+389.380%
2024-09-25	36.8900	37.1800	36.3827	37.1200	+0.596%	46,385,767	+389.116%
2024-09-24	37.9700	37.9800	36.4300	36.9000	-2.767%	79,171,803	+392.033%
2024-09-23	36.8600	38.1900	36.5700	37.9500	+2.016%	79,280,324	+378.419%
2024-09-20	36.0100	37.2900	35.7100	37.2000	+1.005%	349,279,174	+388.065%
2024-09-19	37.0000	37.3500	36.2000	36.8300	+1.237%	59,624,563	+392.968%
2024-09-18	35.9000	37.1100	35.8712	36.3800	-0.192%	63,433,637	+399.065%
2024-09-17	37.0000	37.0500	35.8700	36.4500	+0.386%	64,283,608	+398.107%
2024-09-16	35.7800	36.9200	35.5600	36.3100	+2.023%	74,310,000	+400.028%
2024-09-13	34.9700	36.0100	34.8900	35.5900	+1.948%	49,482,747	+410.143%
2024-09-12	34.8600	35.4000	34.5308	34.9100	+0.172%	54,147,912	+420.080%
2024-09-11	34.0100	34.8700	33.6200	34.8500	+0.259%	67,794,117	+420.976%
2024-09-10	34.8100	35.2000	33.7100	34.7600	+0.462%	91,575,153	+422.325%
2024-09-09	32.7000	34.7000	32.4700	34.6000	+14.078%	140,291,047	+424.740%
2024-09-06	30.6000	31.0400	29.5000	30.3300	+0.564%	50,490,358	+498.615%
2024-09-05	30.2400	30.7400	30.0100	30.1600	-1.406%	23,907,058	+501.989%
2024-09-04	30.0000	30.8500	29.3100	30.5900	+0.262%	33,297,545	+493.527%
2024-09-03	31.3500	31.5892	30.1650	30.5100	-3.081%	34,381,129	+495.084%
2024-08-30	31.0500	31.5000	30.7000	31.4800	+1.548%	40,185,002	+476.747%
2024-08-29	30.6500	31.8200	30.4840	31.0000	+2.108%	39,607,922	+485.677%
2024-08-28	30.6200	30.8000	29.7500	30.3600	-1.556%	33,783,537	+498.024%
2024-08-27	30.5500	31.1200	30.3800	30.8400	-0.032%	23,495,244	+488.716%
2024-08-26	31.4300	31.7400	30.7900	30.8500	-2.926%	35,156,487	+488.525%
2024-08-23	31.9900	32.5500	31.6220	31.7800	-0.439%	33,869,882	+471.303%
2024-08-22	32.5500	33.1250	31.8500	31.9200	-1.905%	43,502,921	+468.797%
2024-08-21	32.3200	32.6700	31.9700	32.5400	+0.681%	38,014,973	+457.959%
2024-08-20	32.5000	32.7200	31.6300	32.3200	-0.554%	40,667,110	+461.757%
2024-08-19	32.4200	32.5900	31.8140	32.5000	+1.309%	52,174,066	+458.646%
2024-08-16	31.0400	32.7500	30.9800	32.0800	+2.755%	64,707,275	+465.960%
2024-08-15	31.3100	31.4950	30.8300	31.2200	+0.710%	43,253,270	+481.550%
2024-08-14	30.6200	31.3700	30.3300	31.0000	+2.007%	49,569,382	+485.677%
2024-08-13	29.7887	30.8498	29.5600	30.3900	+3.438%	57,215,104	+497.433%
2024-08-12	30.2200	31.2000	29.2700	29.3800	-2.099%	67,715,973	+517.971%
2024-08-09	29.2800	30.3600	29.1000	30.0100	+2.493%	87,735,987	+504.998%
2024-08-08	27.0400	29.3750	26.6900	29.2800	+11.246%	96,208,508	+520.082%
2024-08-07	27.0700	28.3600	26.2400	26.3200	-1.015%	75,037,851	+589.818%
2024-08-06	27.0500	27.4200	25.5700	26.5900	+10.378%	99,533,637	+582.813%
2024-08-05	21.7400	24.4200	21.2300	24.0900	-2.627%	88,022,314	+653.674%
2024-08-02	24.7500	24.8700	23.7500	24.7400	-5.138%	55,260,175	+633.872%
2024-08-01	27.0200	27.5350	25.8300	26.0800	-3.012%	30,977,925	+596.166%
2024-07-31	27.0200	27.3900	26.8800	26.8900	+1.972%	28,782,283	+575.195%
2024-07-30	27.2500	27.4400	25.8900	26.3700	-2.622%	31,532,551	+588.510%
2024-07-29	27.5600	27.8000	26.7300	27.0800	-0.368%	25,959,472	+570.458%
2024-07-26	27.0000	27.3400	26.7700	27.1800	+2.065%	27,327,933	+567.991%
2024-07-25	26.0400	27.2880	25.4200	26.6300	+0.113%	45,153,454	+581.787%
2024-07-24	28.4400	28.6850	26.5800	26.6000	-7.671%	48,499,888	+582.556%
2024-07-23	28.3400	29.1900	28.3100	28.8100	+1.230%	30,460,957	+530.198%
2024-07-22	28.9300	28.9700	27.6900	28.4600	-0.420%	37,835,426	+537.948%
2024-07-19	28.3100	29.6000	28.2700	28.5800	-0.209%	49,501,367	+535.269%
2024-07-18	28.4200	29.8300	28.1500	28.6400	+1.488%	76,368,837	+533.939%
2024-07-17	28.0000	28.8700	27.6000	28.2200	-1.570%	45,049,438	+543.373%
2024-07-16	28.1800	28.8400	27.4700	28.6700	0.000%	58,714,731	+533.275%
2024-07-15	28.4200	29.3000	27.9000	28.6700	+2.138%	48,697,669	+533.275%
2024-07-12	27.3200	28.1300	27.2800	28.0700	+1.556%	30,648,075	+546.812%
2024-07-11	28.4900	28.5900	26.9000	27.6400	-2.745%	61,134,841	+556.874%
2024-07-10	27.5000	28.4700	27.3700	28.4200	+3.760%	43,004,953	+538.846%
2024-07-09	27.9300	28.3800	27.2300	27.3900	-1.119%	53,048,753	+562.870%
2024-07-08	27.9300	27.9860	26.8400	27.7000	+1.726%	58,129,275	+555.451%
2024-07-05	26.0000	27.2500	25.9750	27.2300	+5.338%	46,483,386	+566.765%
2024-07-03	25.9600	26.2700	25.7600	25.8500	+0.077%	18,426,577	+602.360%
2024-07-02	25.8400	26.4300	25.7500	25.8300	-0.193%	31,870,993	+602.904%
2024-07-01	25.4800	26.0200	25.1421	25.8800	+2.171%	32,300,542	+601.546%
2024-06-28	25.2800	25.5700	25.0300	25.3300	+0.436%	38,530,974	+616.779%
2024-06-27	24.1000	25.4000	24.0500	25.2200	+4.647%	37,451,316	+619.905%
2024-06-26	24.4700	24.6600	24.0250	24.1000	-1.873%	23,717,634	+653.361%
2024-06-25	24.1600	24.6300	23.9201	24.5600	+1.656%	29,464,607	+639.251%
2024-06-24	23.4400	24.3874	23.3000	24.1600	+1.342%	36,401,292	+651.490%
2024-06-21	24.7100	24.7900	23.5300	23.8400	-6.729%	64,762,754	+661.577%
2024-06-20	26.4400	26.5700	25.1550	25.5600	-1.007%	65,439,915	+610.329%
2024-06-18	25.1500	26.0250	24.8300	25.8200	+3.197%	54,219,773	+603.176%
2024-06-17	23.4700	25.0600	23.4500	25.0200	+6.152%	53,000,854	+625.659%
2024-06-14	23.1500	23.7200	22.8400	23.5700	+1.289%	26,444,993	+670.301%
2024-06-13	23.8500	24.1400	23.1500	23.2700	-2.103%	25,927,568	+680.232%
2024-06-12	24.2000	24.3300	23.5700	23.7700	-0.335%	38,363,667	+663.820%
2024-06-11	23.0600	23.9500	22.8900	23.8500	+3.113%	30,454,773	+661.258%
2024-06-10	22.7500	23.1600	22.6600	23.1300	-0.772%	31,338,537	+684.955%
2024-06-07	23.2400	23.5700	23.0600	23.3100	-2.018%	37,075,922	+678.893%
2024-06-06	22.9800	23.9500	22.9800	23.7900	+3.615%	60,225,135	+663.178%
2024-06-05	22.4800	22.9800	22.2200	22.9600	+3.891%	39,758,570	+690.767%
2024-06-04	21.0500	22.2600	21.0400	22.1000	+3.659%	41,749,183	+721.538%
2024-06-03	21.7000	21.7900	21.0050	21.3200	-1.661%	33,694,522	+751.595%
2024-05-31	21.7900	22.2000	21.3100	21.6800	-0.230%	43,882,167	+737.454%
2024-05-30	21.2800	21.9600	21.0200	21.7300	+3.773%	47,434,537	+735.527%
2024-05-29	20.7700	20.9900	20.6400	20.9400	-0.523%	24,729,355	+767.049%
2024-05-28	21.0600	21.2200	20.7300	21.0500	+0.190%	25,470,893	+762.518%
2024-05-24	20.7200	21.1500	20.6500	21.0100	+1.400%	22,098,591	+764.160%
2024-05-23	21.3900	21.5198	20.6300	20.7200	-2.126%	36,852,171	+776.255%
2024-05-22	21.2300	21.4200	21.0800	21.1700	-0.330%	25,147,818	+757.629%
2024-05-21	21.3400	21.4500	21.1200	21.2400	-1.758%	27,905,575	+754.802%
2024-05-20	21.7700	21.7700	21.2200	21.6200	-0.643%	35,121,694	+739.778%
2024-05-17	21.7800	22.1693	21.5600	21.7600	+0.508%	29,923,677	+734.375%
2024-05-16	21.7400	21.8700	21.5350	21.6500	-0.092%	27,340,021	+738.614%
2024-05-15	21.7300	21.8099	21.1850	21.6700	+1.073%	39,312,093	+737.840%
2024-05-14	20.9500	22.0700	20.9300	21.4400	+2.388%	57,845,479	+746.828%
2024-05-13	20.6000	21.1900	20.6000	20.9400	+1.650%	37,375,669	+767.049%
2024-05-10	21.2700	21.3700	20.5000	20.6000	-2.554%	59,800,258	+781.359%
2024-05-09	21.4900	21.5800	20.9400	21.1400	-1.948%	54,081,693	+758.846%
2024-05-08	21.5800	21.7300	21.0600	21.5600	+0.748%	67,578,474	+742.115%
2024-05-07	21.9900	22.7000	21.3500	21.4000	-15.113%	160,984,090	+748.411%
2024-05-06	24.3700	25.3550	24.0300	25.2100	+8.058%	175,758,079	+620.190%
2024-05-03	23.4800	23.6400	22.9100	23.3300	+3.459%	55,873,236	+678.225%
2024-05-02	22.6000	22.7150	22.1000	22.5500	+1.944%	30,209,611	+705.144%
2024-05-01	21.9300	22.8300	21.6300	22.1200	+0.683%	34,617,047	+720.796%
2024-04-30	22.7700	22.8700	21.9500	21.9700	-3.767%	30,202,437	+726.400%

.dark-mode .Lfbs74{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lfbs74{ color: #333333; background-color: white; border: 2px solid #333333; }PLTRPalantir Technologies Inc. Class A Common Stockstock NASDAQ

PLTR
Palantir Technologies Inc. Class A Common Stock
stock NASDAQ