Dark

PLTR
Palantir Technologies Inc. Class A Common Stock
stock NASDAQ

At Close

Jun 3, 2025 3:59:59 PM EDT

133.18USD+0.860%(+1.14)90,847,697

132.80Bid 133.10Ask 0.30Spread

Pre-market

Jun 3, 2025 9:28:30 AM EDT

133.00USD+0.727%(+0.96)837,879

After-hours

Jun 3, 2025 4:58:30 PM EDT

132.82USD-0.267%(-0.36)763,722

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-03	133.0800	135.2700	130.1000	133.18	+0.863%	90,847,697	0.000%
2025-06-02	131.4350	134.4800	128.8600	132.04	+0.197%	93,218,744	+0.863%
2025-05-30	123.5300	131.9400	122.7500	131.78	+7.734%	185,897,579	+1.062%
2025-05-29	125.3500	126.4700	121.5302	122.32	-1.164%	63,137,904	+8.878%
2025-05-28	124.2300	125.6500	122.9100	123.76	+0.300%	64,866,004	+7.612%
2025-05-27	126.8200	127.8800	120.8800	123.39	+0.065%	86,455,174	+7.934%
2025-05-23	120.8800	125.5400	120.6800	123.31	+0.834%	65,905,836	+8.004%
2025-05-22	121.9500	126.3300	121.3750	122.29	+1.418%	75,498,278	+8.905%
2025-05-21	125.1600	127.1100	119.4100	120.58	-3.989%	80,657,671	+10.449%
2025-05-20	127.2200	128.2000	124.6500	125.59	-0.586%	61,265,310	+6.043%
2025-05-19	124.7150	127.7700	124.3200	126.33	-2.463%	72,503,922	+5.422%
2025-05-16	129.2300	130.3300	126.7600	129.52	+1.093%	57,003,724	+2.826%
2025-05-15	128.3700	130.1999	125.7400	128.12	-1.582%	69,502,967	+3.949%
2025-05-14	129.0100	133.4900	127.5593	130.18	+1.624%	96,611,470	+2.305%
2025-05-13	119.9200	130.6000	119.3100	128.10	+8.138%	147,155,359	+3.966%
2025-05-12	120.7800	120.9350	115.0100	118.46	+0.989%	94,257,341	+12.426%
2025-05-09	118.9700	119.1600	114.9000	117.30	-1.553%	81,005,270	+13.538%
2025-05-08	112.2800	120.3800	112.0700	119.15	+7.848%	126,966,207	+11.775%
2025-05-07	107.9700	111.8500	107.0000	110.48	+1.488%	95,713,676	+20.547%
2025-05-06	112.7100	113.9100	105.3201	108.86	-12.047%	201,193,359	+22.341%
2025-05-05	123.7000	125.2550	121.3600	123.77	-0.410%	135,957,850	+7.603%
2025-05-02	118.6600	124.4200	118.6300	124.28	+6.954%	103,094,298	+7.161%
2025-05-01	120.0400	120.1900	116.0000	116.20	-1.891%	90,677,568	+14.613%
2025-04-30	111.6100	118.7800	110.5400	118.44	+2.033%	109,461,682	+12.445%
2025-04-29	113.9800	117.2300	113.2400	116.08	+1.247%	79,709,007	+14.731%
2025-04-28	113.7800	114.8600	108.8700	114.65	+1.658%	111,082,860	+16.162%
2025-04-25	108.0500	112.8800	106.5500	112.78	+4.639%	103,933,839	+18.088%
2025-04-24	101.5300	108.0000	100.9101	107.78	+6.903%	103,190,699	+23.567%
2025-04-23	98.8600	103.7600	97.8300	100.82	+7.267%	112,907,897	+32.097%
2025-04-22	93.0150	96.3399	91.3503	93.99	+3.513%	91,179,977	+41.696%
2025-04-21	92.8400	96.4750	89.3100	90.80	-3.178%	83,831,145	+46.674%
2025-04-17	94.7100	95.1100	92.2700	93.78	+1.154%	83,991,760	+42.013%
2025-04-16	96.2800	97.3000	89.6200	92.71	-5.783%	121,997,637	+43.652%
2025-04-15	93.5300	98.9900	93.0500	98.40	+6.241%	118,457,648	+35.346%
2025-04-14	95.8000	97.3300	91.4600	92.62	+4.596%	122,836,852	+43.792%
2025-04-11	87.9800	89.5500	85.4700	88.55	-0.045%	95,130,683	+50.401%
2025-04-10	88.4000	90.7800	84.1400	88.59	-3.717%	124,448,216	+50.333%
2025-04-09	78.1900	93.3300	77.2700	92.01	+18.999%	187,243,971	+44.745%
2025-04-08	83.2900	86.1140	75.2200	77.32	-0.668%	135,345,432	+72.245%
2025-04-07	66.6500	81.8000	66.1200	77.84	+5.175%	168,992,749	+71.095%
2025-04-04	80.0700	80.9800	71.9303	74.01	-11.471%	147,323,190	+79.949%
2025-04-03	81.2500	85.6800	81.0100	83.60	-4.403%	93,878,189	+59.306%
2025-04-02	82.4000	88.4050	82.3000	87.45	+3.271%	96,563,137	+52.293%
2025-04-01	83.8900	85.2800	81.8201	84.68	+0.332%	78,980,662	+57.274%
2025-03-31	80.0000	84.6500	78.7500	84.40	-1.689%	108,092,868	+57.796%
2025-03-28	89.3400	89.3800	84.1000	85.85	-4.706%	91,091,708	+55.131%
2025-03-27	91.0150	93.6500	89.6700	90.09	-2.373%	82,818,443	+47.830%
2025-03-26	96.2900	97.2999	90.8200	92.28	-4.373%	81,379,604	+44.322%
2025-03-25	97.2200	98.1700	95.0800	96.50	-0.258%	77,700,585	+38.010%
2025-03-24	93.4000	97.3900	92.2800	96.75	+6.365%	111,135,823	+37.654%
2025-03-21	85.8500	91.0700	84.4600	90.96	+4.085%	113,513,138	+46.416%
2025-03-20	85.5400	89.8000	85.1200	87.39	+1.498%	105,265,733	+52.397%
2025-03-19	84.5500	87.9900	82.8600	86.10	+2.634%	89,401,705	+54.681%
2025-03-18	85.7800	86.1699	81.8000	83.89	-3.961%	92,607,530	+58.756%
2025-03-17	88.4400	88.8200	84.5000	87.35	+1.287%	98,519,989	+52.467%
2025-03-14	82.9700	87.2700	82.1600	86.24	+8.314%	113,546,984	+54.429%
2025-03-13	82.8450	83.7400	78.3200	79.62	-4.818%	100,422,742	+67.270%
2025-03-12	83.4800	84.5500	79.8600	83.65	+7.175%	115,874,817	+59.211%
2025-03-11	75.7850	80.7450	75.5300	78.05	+2.186%	109,337,171	+70.634%
2025-03-10	82.0000	82.6899	74.5700	76.38	-10.046%	136,492,859	+74.365%
2025-03-07	80.0250	85.1600	79.1500	84.91	+5.531%	105,339,979	+56.848%
2025-03-06	87.5050	88.3400	80.0100	80.46	-10.729%	117,328,511	+65.523%
2025-03-05	86.3500	90.3000	82.5000	90.13	+6.789%	114,655,072	+47.764%
2025-03-04	80.1600	88.5000	79.3000	84.40	+1.175%	115,422,455	+57.796%
2025-03-03	88.5500	90.4796	82.5300	83.42	-1.766%	114,113,934	+59.650%
2025-02-28	79.9800	85.1800	78.5800	84.92	+0.177%	123,916,818	+56.830%
2025-02-27	91.9100	93.6200	84.1700	84.77	-5.083%	98,832,236	+57.107%
2025-02-26	89.1600	91.6900	87.5900	89.31	+1.673%	94,556,367	+49.121%
2025-02-25	90.6500	91.7000	85.2500	87.84	-3.132%	132,541,695	+51.617%
2025-02-24	95.8800	99.0100	89.3000	90.68	-10.528%	183,506,912	+46.868%
2025-02-21	107.6800	109.0700	100.0000	101.35	-4.630%	128,853,949	+31.406%
2025-02-20	102.9100	107.4000	95.8000	106.27	-5.167%	243,082,247	+25.322%
2025-02-19	123.8600	125.4100	108.5600	112.06	-10.079%	146,426,037	+18.847%
2025-02-18	120.9400	125.0000	118.4300	124.62	+4.582%	83,182,882	+6.869%
2025-02-14	117.9000	120.6700	116.8000	119.16	+1.060%	65,134,033	+11.766%
2025-02-13	117.3100	118.3900	115.1501	117.91	+0.443%	59,571,135	+12.951%
2025-02-12	110.2900	117.5900	110.0000	117.39	+4.235%	74,713,168	+13.451%
2025-02-11	116.5000	118.6600	112.1000	112.62	-3.455%	93,929,582	+18.256%
2025-02-10	112.0300	116.7600	108.7200	116.65	+5.232%	97,209,249	+14.171%
2025-02-07	111.6600	116.3000	110.4500	110.85	-0.386%	143,546,364	+20.144%
2025-02-06	101.0900	111.5450	100.2600	111.28	+9.787%	127,705,941	+19.680%
2025-02-05	101.7800	103.5700	99.3200	101.36	-2.379%	89,491,430	+31.393%
2025-02-04	102.8000	106.9100	100.5100	103.83	+23.991%	229,384,405	+28.267%
2025-02-03	80.1250	84.2500	78.4700	83.74	+1.515%	126,097,917	+59.040%
2025-01-31	81.0000	85.2200	80.8700	82.49	+1.564%	78,296,383	+61.450%
2025-01-30	80.0200	81.8299	79.3800	81.22	+1.830%	45,696,665	+63.974%
2025-01-29	79.9500	80.8199	77.8100	79.76	-0.586%	48,872,188	+66.976%
2025-01-28	75.5400	80.7400	74.0400	80.23	+6.349%	65,644,947	+65.998%
2025-01-27	74.0700	76.7200	72.6700	75.44	-4.482%	75,686,549	+76.538%
2025-01-24	79.0500	82.2400	78.4401	78.98	0.000%	77,530,380	+68.625%
2025-01-23	76.0400	79.0000	75.8400	78.98	+2.745%	55,537,753	+68.625%
2025-01-22	74.5000	77.1600	73.8000	76.87	+5.200%	65,779,896	+73.254%
2025-01-21	73.2400	73.6363	70.6007	73.07	+1.811%	54,006,911	+82.264%
2025-01-17	70.9000	72.3400	69.9500	71.77	+3.654%	54,412,541	+85.565%
2025-01-16	69.0800	71.4300	68.3600	69.24	+1.614%	60,655,213	+92.345%
2025-01-15	68.5500	68.8500	67.0800	68.14	+3.383%	55,209,867	+95.451%
2025-01-14	67.1800	68.2300	65.1900	65.91	+1.431%	56,593,160	+102.063%
2025-01-13	64.2900	65.6800	63.4000	64.98	-3.390%	68,534,333	+104.955%
2025-01-10	66.0100	68.2000	65.0400	67.26	-1.422%	77,372,421	+98.008%
2025-01-08	68.1200	69.5300	66.5100	68.23	-2.515%	89,721,574	+95.193%
2025-01-07	75.2000	75.3900	69.7500	69.99	-7.811%	91,345,786	+90.284%
2025-01-06	78.6900	80.0600	74.6100	75.92	-4.969%	105,238,305	+75.421%
2025-01-03	75.3900	79.9800	75.1900	79.89	+6.251%	61,975,477	+66.704%
2025-01-02	76.2000	76.5300	72.4200	75.19	-0.582%	72,098,910	+77.125%
2024-12-31	77.5800	77.9796	73.6500	75.63	-2.008%	55,153,313	+76.094%
2024-12-30	77.0400	79.2400	76.1100	77.18	-2.403%	60,461,862	+72.558%
2024-12-27	81.4200	82.0000	77.9300	79.08	-3.725%	66,355,350	+68.412%
2024-12-26	83.1600	83.4900	81.3000	82.14	-0.291%	60,322,097	+62.138%
2024-12-24	81.0900	84.7968	81.0000	82.38	+2.094%	64,955,538	+61.665%
2024-12-23	80.6500	82.0200	77.4100	80.69	+0.174%	92,041,294	+65.051%
2024-12-20	72.6400	80.6600	71.5000	80.55	+8.543%	217,699,660	+65.338%
2024-12-19	73.9900	76.5900	73.3700	74.21	+3.776%	98,979,683	+79.464%
2024-12-18	74.3000	77.6000	70.2700	71.51	-3.871%	107,847,403	+86.240%
2024-12-17	73.2800	75.3200	71.7000	74.39	-1.795%	74,682,107	+79.029%
2024-12-16	75.0600	77.8200	71.1600	75.75	-0.421%	124,752,710	+75.815%
2024-12-13	73.4900	76.1000	72.4500	76.07	+3.921%	76,036,831	+75.076%
2024-12-12	72.3000	75.3800	71.9000	73.20	+0.952%	73,722,029	+81.940%
2024-12-11	72.9800	73.0000	68.0700	72.51	+2.285%	88,832,875	+83.671%
2024-12-10	71.9900	75.5600	70.7300	70.89	-2.167%	89,485,783	+87.869%
2024-12-09	80.5800	80.9100	71.0500	72.46	-5.083%	167,588,326	+83.798%
2024-12-06	72.9500	76.8200	72.2800	76.34	+6.220%	93,147,056	+74.456%
2024-12-05	70.1100	72.9800	69.8900	71.87	+2.892%	66,309,879	+85.307%
2024-12-04	71.1300	71.1800	67.2800	69.85	-1.564%	85,912,331	+90.666%
2024-12-03	66.4100	71.3700	66.1500	70.96	+6.884%	100,093,638	+87.683%
2024-12-02	67.4400	67.8800	65.9600	66.39	-1.029%	46,176,781	+100.603%
2024-11-29	65.8900	67.1600	65.4700	67.08	+1.559%	29,675,048	+98.539%
2024-11-27	66.2400	67.5600	64.2400	66.05	+0.472%	52,939,004	+101.635%
2024-11-26	64.5700	65.8500	63.8900	65.74	+1.686%	46,852,657	+102.586%
2024-11-25	66.9000	67.8800	64.0800	64.65	+0.466%	79,858,453	+106.002%
2024-11-22	61.6000	64.4400	61.3700	64.35	+4.873%	60,953,611	+106.962%
2024-11-21	62.0400	63.4000	60.8950	61.36	-1.223%	56,061,546	+117.047%
2024-11-20	62.5900	63.0800	59.9600	62.12	-1.366%	58,757,757	+114.392%
2024-11-19	59.5100	63.0100	59.2650	62.98	+2.808%	75,159,622	+111.464%
2024-11-18	64.9200	64.9200	58.8500	61.26	-6.857%	137,307,134	+117.401%
2024-11-15	61.0100	66.0000	60.9100	65.77	+11.136%	153,200,675	+102.494%
2024-11-14	61.0500	61.1700	58.5300	59.18	-2.504%	59,517,742	+125.042%
2024-11-13	61.5200	63.3900	59.8500	60.70	+1.420%	85,215,210	+119.407%
2024-11-12	59.0100	60.0900	58.5700	59.85	-0.647%	58,400,216	+122.523%
2024-11-11	60.1325	62.0800	58.6900	60.24	+3.168%	108,024,488	+121.082%
2024-11-08	55.5700	58.4800	55.3000	58.39	+4.492%	83,260,196	+128.087%
2024-11-07	55.8200	56.4700	53.5500	55.88	+0.630%	121,165,684	+138.332%
2024-11-06	53.4400	55.6900	51.6100	55.53	+8.606%	113,812,718	+139.834%
2024-11-05	47.8600	51.5750	46.8600	51.13	+23.473%	207,667,188	+160.473%
2024-11-04	41.0800	42.0400	41.0315	41.41	-1.217%	75,231,277	+221.613%
2024-11-01	41.9300	42.5700	41.5900	41.92	+0.866%	33,312,517	+217.700%
2024-10-31	42.7900	43.3200	40.9000	41.56	-4.875%	50,577,116	+220.452%
2024-10-30	44.5800	44.8000	43.6100	43.69	-2.760%	30,970,536	+204.829%
2024-10-29	44.9000	45.0700	44.0400	44.93	-0.089%	25,888,096	+196.417%
2024-10-28	45.0500	45.1400	44.6800	44.97	+0.245%	36,552,855	+196.153%
2024-10-25	43.8500	45.0700	43.6450	44.86	+2.984%	50,196,988	+196.879%
2024-10-24	42.8900	43.7300	42.6600	43.56	+2.278%	33,396,159	+205.739%
2024-10-23	42.8500	43.6800	42.0550	42.59	-0.815%	35,495,722	+212.703%
2024-10-22	42.6900	43.4900	42.3000	42.94	+0.562%	27,274,369	+210.154%
2024-10-21	42.8600	43.4000	42.4100	42.70	-0.628%	30,384,665	+211.897%
2024-10-18	42.0150	42.9900	41.6500	42.97	+2.310%	31,383,149	+209.937%
2024-10-17	42.1500	42.7000	41.6100	42.00	+0.167%	33,770,451	+217.095%
2024-10-16	42.4000	42.4900	40.3600	41.93	-1.178%	58,489,183	+217.625%
2024-10-15	43.4750	43.6800	41.5150	42.43	-2.235%	47,476,217	+213.882%
2024-10-14	43.7200	44.3900	43.2800	43.40	-0.253%	40,763,005	+206.866%
2024-10-11	43.4000	44.3800	42.6200	43.51	-0.023%	65,634,141	+206.091%
2024-10-10	42.9200	43.8784	42.4101	43.52	+0.904%	61,862,569	+206.020%
2024-10-09	41.5500	43.3400	41.2100	43.13	+4.053%	86,102,571	+208.787%
2024-10-08	39.2900	41.4900	39.0150	41.45	+6.583%	62,133,811	+221.303%
2024-10-07	39.9000	40.1500	38.7750	38.89	-2.799%	43,724,365	+242.453%
2024-10-04	39.6500	40.2900	39.4000	40.01	+1.962%	62,298,695	+232.867%
2024-10-03	37.4500	39.2900	37.3700	39.24	+4.668%	56,956,586	+239.399%
2024-10-02	36.3000	37.6800	36.1450	37.49	+2.825%	34,780,150	+255.241%
2024-10-01	37.2100	37.5600	36.0500	36.46	-1.989%	52,535,921	+265.277%
2024-09-30	36.5800	37.3200	36.1500	37.20	+0.977%	41,925,606	+258.011%
2024-09-27	36.9100	37.4700	36.5900	36.84	-0.701%	42,807,266	+261.509%
2024-09-26	37.2600	37.4400	36.6000	37.10	-0.054%	48,078,218	+258.976%
2024-09-25	36.8900	37.1800	36.3827	37.12	+0.596%	46,385,767	+258.782%
2024-09-24	37.9700	37.9800	36.4300	36.90	-2.767%	79,171,803	+260.921%
2024-09-23	36.8600	38.1900	36.5700	37.95	+2.016%	79,280,324	+250.935%
2024-09-20	36.0100	37.2900	35.7100	37.20	+1.005%	349,279,174	+258.011%
2024-09-19	37.0000	37.3500	36.2000	36.83	+1.237%	59,624,563	+261.607%
2024-09-18	35.9000	37.1100	35.8712	36.38	-0.192%	63,433,637	+266.080%
2024-09-17	37.0000	37.0500	35.8700	36.45	+0.386%	64,283,608	+265.377%
2024-09-16	35.7800	36.9200	35.5600	36.31	+2.023%	74,310,000	+266.786%
2024-09-13	34.9700	36.0100	34.8900	35.59	+1.948%	49,482,747	+274.206%
2024-09-12	34.8600	35.4000	34.5308	34.91	+0.172%	54,147,912	+281.495%
2024-09-11	34.0100	34.8700	33.6200	34.85	+0.259%	67,794,117	+282.152%
2024-09-10	34.8100	35.2000	33.7100	34.76	+0.462%	91,575,153	+283.142%
2024-09-09	32.7000	34.7000	32.4700	34.60	+14.078%	140,291,047	+284.913%
2024-09-06	30.6000	31.0400	29.5000	30.33	+0.564%	50,490,358	+339.103%
2024-09-05	30.2400	30.7400	30.0100	30.16	-1.406%	23,907,058	+341.578%
2024-09-04	30.0000	30.8500	29.3100	30.59	+0.262%	33,297,545	+335.371%
2024-09-03	31.3500	31.5892	30.1650	30.51	-3.081%	34,381,129	+336.513%
2024-08-30	31.0500	31.5000	30.7000	31.48	+1.548%	40,185,002	+323.062%
2024-08-29	30.6500	31.8200	30.4840	31.00	+2.108%	39,607,922	+329.613%
2024-08-28	30.6200	30.8000	29.7500	30.36	-1.556%	33,783,537	+338.669%
2024-08-27	30.5500	31.1200	30.3800	30.84	-0.032%	23,495,244	+331.842%
2024-08-26	31.4300	31.7400	30.7900	30.85	-2.926%	35,156,487	+331.702%
2024-08-23	31.9900	32.5500	31.6220	31.78	-0.439%	33,869,882	+319.069%
2024-08-22	32.5500	33.1250	31.8500	31.92	-1.905%	43,502,921	+317.231%
2024-08-21	32.3200	32.6700	31.9700	32.54	+0.681%	38,014,973	+309.281%
2024-08-20	32.5000	32.7200	31.6300	32.32	-0.554%	40,667,110	+312.067%
2024-08-19	32.4200	32.5900	31.8140	32.50	+1.309%	52,174,066	+309.785%
2024-08-16	31.0400	32.7500	30.9800	32.08	+2.755%	64,707,275	+315.150%
2024-08-15	31.3100	31.4950	30.8300	31.22	+0.710%	43,253,270	+326.586%
2024-08-14	30.6200	31.3700	30.3300	31.00	+2.007%	49,569,382	+329.613%
2024-08-13	29.7887	30.8498	29.5600	30.39	+3.438%	57,215,104	+338.236%
2024-08-12	30.2200	31.2000	29.2700	29.38	-2.099%	67,715,973	+353.302%
2024-08-09	29.2800	30.3600	29.1000	30.01	+2.493%	87,735,987	+343.785%
2024-08-08	27.0400	29.3750	26.6900	29.28	+11.246%	96,208,508	+354.850%
2024-08-07	27.0700	28.3600	26.2400	26.32	-1.015%	75,037,851	+406.003%
2024-08-06	27.0500	27.4200	25.5700	26.59	+10.378%	99,533,637	+400.865%
2024-08-05	21.7400	24.4200	21.2300	24.09	-2.627%	88,022,314	+452.844%
2024-08-02	24.7500	24.8700	23.7500	24.74	-5.138%	55,260,175	+438.319%
2024-08-01	27.0200	27.5350	25.8300	26.08	-3.012%	30,977,925	+410.660%
2024-07-31	27.0200	27.3900	26.8800	26.89	+1.972%	28,782,283	+395.277%
2024-07-30	27.2500	27.4400	25.8900	26.37	-2.622%	31,532,551	+405.044%
2024-07-29	27.5600	27.8000	26.7300	27.08	-0.368%	25,959,472	+391.802%
2024-07-26	27.0000	27.3400	26.7700	27.18	+2.065%	27,327,933	+389.993%
2024-07-25	26.0400	27.2880	25.4200	26.63	+0.113%	45,153,454	+400.113%
2024-07-24	28.4400	28.6850	26.5800	26.60	-7.671%	48,499,888	+400.677%
2024-07-23	28.3400	29.1900	28.3100	28.81	+1.230%	30,460,957	+362.270%
2024-07-22	28.9300	28.9700	27.6900	28.46	-0.420%	37,835,426	+367.955%
2024-07-19	28.3100	29.6000	28.2700	28.58	-0.209%	49,501,367	+365.990%
2024-07-18	28.4200	29.8300	28.1500	28.64	+1.488%	76,368,837	+365.014%
2024-07-17	28.0000	28.8700	27.6000	28.22	-1.570%	45,049,438	+371.935%
2024-07-16	28.1800	28.8400	27.4700	28.67	0.000%	58,714,731	+364.527%
2024-07-15	28.4200	29.3000	27.9000	28.67	+2.138%	48,697,669	+364.527%
2024-07-12	27.3200	28.1300	27.2800	28.07	+1.556%	30,648,075	+374.457%
2024-07-11	28.4900	28.5900	26.9000	27.64	-2.745%	61,134,841	+381.838%
2024-07-10	27.5000	28.4700	27.3700	28.42	+3.760%	43,004,953	+368.614%
2024-07-09	27.9300	28.3800	27.2300	27.39	-1.119%	53,048,753	+386.236%
2024-07-08	27.9300	27.9860	26.8400	27.70	+1.726%	58,129,275	+380.794%
2024-07-05	26.0000	27.2500	25.9750	27.23	+5.338%	46,483,386	+389.093%
2024-07-03	25.9600	26.2700	25.7600	25.85	+0.077%	18,426,577	+415.203%
2024-07-02	25.8400	26.4300	25.7500	25.83	-0.193%	31,870,993	+415.602%
2024-07-01	25.4800	26.0200	25.1421	25.88	+2.171%	32,300,542	+414.606%
2024-06-28	25.2800	25.5700	25.0300	25.33	+0.436%	38,530,974	+425.780%
2024-06-27	24.1000	25.4000	24.0500	25.22	+4.647%	37,451,316	+428.073%
2024-06-26	24.4700	24.6600	24.0250	24.10	-1.873%	23,717,634	+452.614%
2024-06-25	24.1600	24.6300	23.9201	24.56	+1.656%	29,464,607	+442.264%
2024-06-24	23.4400	24.3874	23.3000	24.16	+1.342%	36,401,292	+451.242%
2024-06-21	24.7100	24.7900	23.5300	23.84	-6.729%	64,762,754	+458.641%
2024-06-20	26.4400	26.5700	25.1550	25.56	-1.007%	65,439,915	+421.049%
2024-06-18	25.1500	26.0250	24.8300	25.82	+3.197%	54,219,773	+415.802%
2024-06-17	23.4700	25.0600	23.4500	25.02	+6.152%	53,000,854	+432.294%
2024-06-14	23.1500	23.7200	22.8400	23.57	+1.289%	26,444,993	+465.040%
2024-06-13	23.8500	24.1400	23.1500	23.27	-2.103%	25,927,568	+472.325%
2024-06-12	24.2000	24.3300	23.5700	23.77	-0.335%	38,363,667	+460.286%
2024-06-11	23.0600	23.9500	22.8900	23.85	+3.113%	30,454,773	+458.407%
2024-06-10	22.7500	23.1600	22.6600	23.13	-0.772%	31,338,537	+475.789%
2024-06-07	23.2400	23.5700	23.0600	23.31	-2.018%	37,075,922	+471.343%
2024-06-06	22.9800	23.9500	22.9800	23.79	+3.615%	60,225,135	+459.815%
2024-06-05	22.4800	22.9800	22.2200	22.96	+3.891%	39,758,570	+480.052%
2024-06-04	21.0500	22.2600	21.0400	22.10	+3.659%	41,749,183	+502.624%
2024-06-03	21.7000	21.7900	21.0050	21.32	-1.661%	33,694,522	+524.672%
2024-05-31	21.7900	22.2000	21.3100	21.68	-0.230%	43,882,167	+514.299%
2024-05-30	21.2800	21.9600	21.0200	21.73	+3.773%	47,434,537	+512.885%
2024-05-29	20.7700	20.9900	20.6400	20.94	-0.523%	24,729,355	+536.008%
2024-05-28	21.0600	21.2200	20.7300	21.05	+0.190%	25,470,893	+532.684%
2024-05-24	20.7200	21.1500	20.6500	21.01	+1.400%	22,098,591	+533.889%
2024-05-23	21.3900	21.5198	20.6300	20.72	-2.126%	36,852,171	+542.761%
2024-05-22	21.2300	21.4200	21.0800	21.17	-0.330%	25,147,818	+529.098%
2024-05-21	21.3400	21.4500	21.1200	21.24	-1.758%	27,905,575	+527.024%
2024-05-20	21.7700	21.7700	21.2200	21.62	-0.643%	35,121,694	+516.004%
2024-05-17	21.7800	22.1693	21.5600	21.76	+0.508%	29,923,677	+512.040%
2024-05-16	21.7400	21.8700	21.5350	21.65	-0.092%	27,340,021	+515.150%
2024-05-15	21.7300	21.8099	21.1850	21.67	+1.073%	39,312,093	+514.582%
2024-05-14	20.9500	22.0700	20.9300	21.44	+2.388%	57,845,479	+521.175%
2024-05-13	20.6000	21.1900	20.6000	20.94	+1.650%	37,375,669	+536.008%
2024-05-10	21.2700	21.3700	20.5000	20.60	-2.554%	59,800,258	+546.505%
2024-05-09	21.4900	21.5800	20.9400	21.14	-1.948%	54,081,693	+529.991%
2024-05-08	21.5800	21.7300	21.0600	21.56	+0.748%	67,578,474	+517.718%
2024-05-07	21.9900	22.7000	21.3500	21.40	-15.113%	160,984,090	+522.336%
2024-05-06	24.3700	25.3550	24.0300	25.21	+8.058%	175,758,079	+428.282%
2024-05-03	23.4800	23.6400	22.9100	23.33	+3.459%	55,873,236	+470.853%
2024-05-02	22.6000	22.7150	22.1000	22.55	+1.944%	30,209,611	+490.599%
2024-05-01	21.9300	22.8300	21.6300	22.12	+0.683%	34,617,047	+502.080%
2024-04-30	22.7700	22.8700	21.9500	21.97	-3.767%	30,202,437	+506.190%
2024-04-29	22.7500	23.0900	22.5450	22.83	+1.377%	29,851,273	+483.355%
2024-04-26	22.0500	22.6700	21.9100	22.52	+3.731%	33,059,102	+491.385%
2024-04-25	20.8200	21.7399	20.6600	21.71	+0.556%	26,112,355	+513.450%
2024-04-24	22.0500	22.2500	21.3000	21.59	-0.231%	33,459,368	+516.860%
2024-04-23	21.2500	22.0600	21.2300	21.64	+3.195%	36,187,391	+515.434%
2024-04-22	20.7200	21.0800	20.3600	20.97	+2.443%	31,778,596	+535.098%
2024-04-19	20.9800	21.4300	20.3300	20.47	-3.124%	39,439,259	+550.611%
2024-04-18	21.2500	21.4300	20.7000	21.13	-0.845%	34,408,319	+530.289%
2024-04-17	22.0100	22.1100	21.2200	21.31	-2.605%	29,993,011	+524.965%
2024-04-16	21.5900	21.9900	21.2700	21.88	-0.091%	33,785,096	+508.684%
2024-04-15	22.7900	23.1300	21.8300	21.90	-3.397%	38,069,669	+508.128%
2024-04-12	22.7000	23.2000	22.4100	22.67	-0.744%	36,764,458	+487.472%
2024-04-11	22.6500	22.9100	22.2500	22.84	+1.873%	26,399,380	+483.100%
2024-04-10	22.2200	22.7100	22.0100	22.42	-1.710%	28,642,932	+494.023%
2024-04-09	23.0100	23.0868	22.4600	22.81	-0.826%	27,724,525	+483.867%
2024-04-08	23.0800	23.2000	22.6700	23.00	+0.174%	25,022,708	+479.043%
2024-04-05	22.4200	23.3200	22.3065	22.96	+2.135%	38,716,824	+480.052%
2024-04-04	23.8200	24.1000	22.4000	22.48	-0.969%	64,995,295	+492.438%
2024-04-03	22.4400	23.0100	22.3800	22.70	-0.088%	30,357,412	+486.696%
2024-04-02	22.0000	22.7900	21.7200	22.72	-0.612%	39,770,573	+486.180%
2024-04-01	22.9800	23.2100	22.4000	22.86	-0.652%	41,000,029	+482.590%
2024-03-28	24.1700	24.2800	22.9400	23.01	-6.120%	70,008,165	+478.792%
2024-03-27	25.0000	25.4800	24.2600	24.51	-1.527%	38,600,086	+443.370%
2024-03-26	24.7600	25.4700	24.4702	24.89	+1.550%	43,610,464	+435.074%
2024-03-25	24.1200	24.6200	24.0500	24.51	+1.365%	29,255,903	+443.370%
2024-03-22	24.2000	24.4750	24.0200	24.18	-1.266%	25,453,029	+450.786%
2024-03-21	25.3000	25.3300	24.4400	24.49	-0.326%	37,099,608	+443.814%
2024-03-20	23.7700	24.6500	23.6700	24.57	+3.235%	39,673,774	+442.043%
2024-03-19	23.5000	23.8300	22.9200	23.80	-0.833%	43,247,249	+459.580%
2024-03-18	23.7700	24.1800	23.3200	24.00	+2.171%	44,078,313	+454.917%
2024-03-15	23.8500	24.1000	23.4200	23.49	-3.848%	61,420,999	+466.965%
2024-03-14	24.8300	24.9700	24.1400	24.43	-2.280%	49,214,784	+445.149%
2024-03-13	24.7000	25.4400	24.6000	25.00	+1.215%	59,712,992	+432.720%
2024-03-12	25.5700	25.6400	24.3500	24.70	-2.564%	75,202,613	+439.190%
2024-03-11	25.8900	26.8300	25.2900	25.35	-2.650%	60,829,269	+425.365%
2024-03-08	27.1900	27.2800	25.8100	26.04	-1.587%	84,256,124	+411.444%
2024-03-07	27.0100	27.5000	26.3800	26.46	+1.147%	117,519,319	+403.326%
2024-03-06	25.7500	26.7500	24.5300	26.16	+9.870%	207,386,942	+409.098%
2024-03-05	23.9600	24.4092	23.4300	23.81	-0.957%	49,542,272	+459.345%
2024-03-04	24.4000	24.5800	23.5300	24.04	-3.570%	64,216,031	+453.993%
2024-03-01	25.3000	25.6900	24.5350	24.93	-0.598%	64,794,407	+434.216%
2024-02-29	24.8100	25.2928	24.3600	25.08	+2.703%	62,753,300	+431.021%
2024-02-28	24.5200	24.8400	24.2450	24.42	-0.448%	47,313,982	+445.373%
2024-02-27	23.7600	24.6200	23.7200	24.53	+4.117%	64,967,421	+442.927%
2024-02-26	23.0300	23.8800	22.9400	23.56	+2.569%	46,499,481	+465.280%
2024-02-23	23.5300	24.0700	22.8200	22.97	-2.628%	48,840,765	+479.800%
2024-02-22	23.7700	23.9500	23.0500	23.59	+3.738%	64,382,647	+464.561%
2024-02-21	22.3000	22.9299	22.2900	22.74	-2.821%	60,411,461	+485.664%
2024-02-20	23.8400	24.0000	22.7150	23.40	-4.255%	93,374,349	+469.145%
2024-02-16	24.9600	25.4950	24.3900	24.44	-3.817%	65,498,227	+444.926%
2024-02-15	25.0400	25.4600	24.7100	25.41	+0.873%	70,544,321	+424.124%
2024-02-14	24.1500	25.5000	23.7550	25.19	+4.915%	97,227,926	+428.702%
2024-02-13	23.5300	24.6600	23.3100	24.01	-4.152%	102,293,322	+454.686%
2024-02-12	23.9100	25.5250	23.8200	25.05	+2.748%	108,173,046	+431.657%
2024-02-09	25.0400	25.1100	23.5700	24.38	-0.530%	149,061,975	+446.267%
2024-02-08	23.9600	25.0600	23.3200	24.51	+3.856%	212,671,149	+443.370%
2024-02-07	21.6000	23.8700	21.3800	23.60	+7.910%	254,911,069	+464.322%
2024-02-06	20.3000	22.1800	19.7600	21.87	+30.801%	421,220,485	+508.962%
2024-02-05	17.5600	17.8700	16.4800	16.72	-1.763%	167,698,349	+696.531%
2024-02-02	16.3400	17.0200	16.1450	17.02	+4.225%	57,532,675	+682.491%
2024-02-01	16.2100	16.4868	16.0300	16.33	+1.492%	40,454,381	+715.554%
2024-01-31	16.4100	16.7600	16.0700	16.09	-3.883%	43,582,546	+727.719%
2024-01-30	17.0400	17.2400	16.6600	16.74	-2.048%	36,388,182	+695.579%
2024-01-29	16.4500	17.1100	16.4300	17.09	+4.526%	35,987,779	+679.286%
2024-01-26	16.4000	16.7500	16.3400	16.35	-0.668%	28,644,156	+714.557%
2024-01-25	16.9200	17.0000	16.3100	16.46	-1.731%	44,589,040	+709.113%
2024-01-24	17.5100	17.6500	16.7350	16.75	-3.347%	42,710,696	+695.104%
2024-01-23	17.6400	17.7300	17.2000	17.33	-1.534%	37,794,300	+668.494%
2024-01-22	17.4600	18.3503	17.4300	17.60	+4.887%	85,573,913	+656.705%
2024-01-19	16.5700	16.7800	16.1500	16.78	+2.317%	40,690,625	+693.683%
2024-01-18	16.7500	16.8100	16.1000	16.40	+0.061%	35,239,739	+712.073%
2024-01-17	16.2600	16.4100	16.0500	16.39	-0.847%	30,832,775	+712.569%
2024-01-16	16.5900	16.7400	16.2900	16.53	-1.372%	32,601,260	+705.687%
2024-01-12	16.6800	17.0600	16.6200	16.76	+0.480%	33,952,550	+694.630%
2024-01-11	16.8100	16.9300	16.1700	16.68	-0.655%	39,552,365	+698.441%
2024-01-10	16.5000	17.0299	16.4000	16.79	+2.441%	41,254,398	+693.210%
2024-01-09	16.5100	16.6300	16.2800	16.39	-1.680%	35,794,473	+712.569%
2024-01-08	16.2200	16.8900	16.1400	16.67	+4.318%	49,060,953	+698.920%
2024-01-05	15.7000	16.1279	15.6640	15.98	-1.662%	57,662,213	+733.417%
2024-01-04	16.0500	16.5800	15.9500	16.25	+0.994%	39,937,698	+719.569%
2024-01-03	16.1200	16.3800	16.0100	16.09	-2.955%	46,865,204	+727.719%
2024-01-02	16.9500	16.9500	16.5000	16.58	-3.436%	41,626,684	+703.257%
2023-12-29	17.5200	17.6400	17.1000	17.17	-2.221%	38,943,466	+675.655%
2023-12-28	17.4600	17.8400	17.4200	17.56	+0.515%	38,887,461	+658.428%
2023-12-27	17.7800	17.9100	17.4500	17.47	-1.188%	32,918,437	+662.335%
2023-12-26	17.4400	17.7450	17.3299	17.68	+1.551%	31,750,737	+653.281%
2023-12-22	17.7000	17.7000	17.3250	17.41	-1.023%	33,693,787	+664.963%
2023-12-21	17.5300	17.7400	17.4200	17.59	+1.971%	30,493,554	+657.135%
2023-12-20	17.8700	17.9200	17.1900	17.25	-3.900%	58,666,901	+672.058%
2023-12-19	17.9800	18.1900	17.8400	17.95	+0.617%	43,530,312	+641.950%
2023-12-18	18.2100	18.5750	17.7700	17.84	-1.978%	60,188,148	+646.525%
2023-12-15	18.6700	19.1500	18.0400	18.20	-0.055%	93,307,116	+631.758%
2023-12-14	18.1700	18.5800	17.7200	18.21	+1.903%	67,462,755	+631.356%
2023-12-13	17.6500	17.9000	17.2200	17.87	+2.114%	52,682,624	+645.271%
2023-12-12	17.6900	17.8800	17.2301	17.50	-1.519%	46,231,909	+661.029%
2023-12-11	17.9700	18.2800	17.7000	17.77	0.000%	50,929,623	+649.465%

.dark-mode .FYlgx1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FYlgx1{ 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