5 DAY PERFORMANCE
-10.59%
1 MONTH PERFORMANCE
-35.33%
3 MONTH PERFORMANCE
+3.72%
6 MONTH PERFORMANCE
+117.47%
YEAR-TO-DATE PERFORMANCE
+0.38%
1 YEAR PERFORMANCE
+207.37%
Palantir Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $83.62 | $83.65 (0.04%) | $84.55 | $79.87 | 115.56 M | $191.26 B |
| 03/11/2025 | $75.79 | $78.05 (2.98%) | $80.75 | $75.53 | 109.35 M | $179.90 B |
| 03/10/2025 | $82.00 | $76.38 (-6.85%) | $82.69 | $74.57 | 136.84 M | $176.05 B |
| 03/07/2025 | $80.03 | $84.91 (6.1%) | $85.16 | $79.15 | 105.38 M | $195.71 B |
| 03/06/2025 | $87.50 | $80.46 (-8.05%) | $88.34 | $80.01 | 117.34 M | $185.45 B |
| 03/05/2025 | $86.35 | $90.13 (4.38%) | $90.30 | $82.50 | 116.05 M | $207.74 B |
| 03/04/2025 | $80.16 | $84.40 (5.29%) | $88.50 | $79.30 | 116.80 M | $194.53 B |
| 03/03/2025 | $88.55 | $83.42 (-5.79%) | $90.48 | $82.53 | 114.57 M | $192.27 B |
| 02/28/2025 | $79.98 | $84.92 (6.18%) | $85.18 | $78.58 | 125.98 M | $195.73 B |
| 02/27/2025 | $91.91 | $84.77 (-7.77%) | $93.62 | $84.17 | 99.68 M | $195.38 B |
| 02/26/2025 | $89.16 | $89.31 (0.17%) | $91.69 | $87.59 | 94.85 M | $205.85 B |
| 02/25/2025 | $90.65 | $87.84 (-3.1%) | $91.70 | $85.25 | 132.63 M | $202.46 B |
| 02/24/2025 | $95.88 | $90.68 (-5.42%) | $99.01 | $89.30 | 184.49 M | $209.01 B |
| 02/21/2025 | $107.68 | $101.35 (-5.88%) | $109.07 | $100.00 | 129.06 M | $233.60 B |
| 02/20/2025 | $102.91 | $106.27 (3.26%) | $107.40 | $95.80 | 243.09 M | $244.94 B |
| 02/19/2025 | $123.86 | $112.06 (-9.53%) | $125.41 | $108.56 | 147.49 M | $258.29 B |
| 02/18/2025 | $120.94 | $124.62 (3.04%) | $125.00 | $118.43 | 84.23 M | $287.23 B |
| 02/14/2025 | $117.90 | $119.16 (1.07%) | $120.67 | $116.80 | 65.53 M | $274.65 B |
| 02/13/2025 | $117.31 | $117.91 (0.51%) | $118.39 | $115.15 | 60.03 M | $271.77 B |
| 02/12/2025 | $110.29 | $117.39 (6.44%) | $117.59 | $110.00 | 75.32 M | $270.57 B |
| 02/11/2025 | $116.50 | $112.62 (-3.33%) | $118.66 | $112.10 | 94.31 M | $259.58 B |
| 02/10/2025 | $112.03 | $116.65 (4.12%) | $116.76 | $108.72 | 99.34 M | $268.86 B |
| 02/07/2025 | $111.66 | $110.85 (-0.73%) | $116.30 | $110.45 | 143.55 M | $255.50 B |
| 02/06/2025 | $101.09 | $111.28 (10.08%) | $111.55 | $100.26 | 127.71 M | $256.49 B |
| 02/05/2025 | $101.78 | $101.36 (-0.41%) | $103.57 | $99.32 | 90.31 M | $233.62 B |
| 02/04/2025 | $102.80 | $103.83 (1%) | $106.91 | $100.51 | 229.38 M | $239.32 B |
| 02/03/2025 | $80.13 | $83.74 (4.51%) | $84.25 | $78.47 | 126.10 M | $193.01 B |
| 01/31/2025 | $81.00 | $82.49 (1.84%) | $85.22 | $80.87 | 78.30 M | $190.13 B |
| 01/30/2025 | $80.02 | $81.22 (1.5%) | $81.83 | $79.38 | 45.70 M | $187.20 B |
| 01/29/2025 | $79.95 | $79.76 (-0.24%) | $80.82 | $77.81 | 48.96 M | $183.84 B |
| 01/28/2025 | $75.54 | $80.23 (6.21%) | $80.74 | $74.04 | 65.64 M | $184.92 B |
| 01/27/2025 | $74.07 | $75.44 (1.85%) | $76.72 | $72.67 | 75.69 M | $173.88 B |
| 01/24/2025 | $79.05 | $78.98 (-0.09%) | $82.24 | $78.44 | 77.53 M | $182.04 B |
| 01/23/2025 | $76.04 | $78.98 (3.87%) | $79.00 | $75.84 | 55.54 M | $182.04 B |
| 01/22/2025 | $74.50 | $76.87 (3.18%) | $77.16 | $73.80 | 65.78 M | $177.18 B |
| 01/21/2025 | $73.24 | $73.07 (-0.23%) | $73.64 | $70.60 | 54.53 M | $168.42 B |
| 01/17/2025 | $70.90 | $71.77 (1.23%) | $72.34 | $69.95 | 54.41 M | $165.42 B |
| 01/16/2025 | $69.08 | $69.24 (0.23%) | $71.43 | $68.36 | 61.65 M | $159.59 B |
| 01/15/2025 | $68.55 | $68.14 (-0.6%) | $68.85 | $67.08 | 55.21 M | $157.05 B |
| 01/14/2025 | $67.18 | $65.91 (-1.89%) | $68.23 | $65.19 | 56.59 M | $151.91 B |
| 01/13/2025 | $64.29 | $64.98 (1.07%) | $65.68 | $63.40 | 68.53 M | $149.77 B |
| 01/10/2025 | $66.01 | $67.26 (1.89%) | $68.20 | $65.04 | 77.37 M | $155.03 B |
| 01/08/2025 | $68.12 | $68.23 (0.16%) | $69.53 | $66.51 | 89.72 M | $157.26 B |
| 01/07/2025 | $75.20 | $69.99 (-6.93%) | $75.39 | $69.75 | 91.35 M | $161.32 B |
| 01/06/2025 | $78.69 | $75.92 (-3.52%) | $80.06 | $74.61 | 105.24 M | $174.99 B |
| 01/03/2025 | $75.39 | $79.89 (5.97%) | $79.98 | $75.19 | 61.98 M | $184.14 B |
| 01/02/2025 | $76.20 | $75.19 (-1.33%) | $76.53 | $72.42 | 72.10 M | $173.30 B |
| 12/31/2024 | $77.58 | $75.63 (-2.51%) | $77.98 | $73.65 | 55.78 M | $174.32 B |
| 12/30/2024 | $77.04 | $77.18 (0.18%) | $79.24 | $76.11 | 60.46 M | $177.89 B |
| 12/27/2024 | $81.42 | $79.08 (-2.87%) | $82.00 | $77.93 | 66.36 M | $182.27 B |
| 12/26/2024 | $83.16 | $82.14 (-1.23%) | $83.49 | $81.30 | 60.32 M | $189.32 B |
| 12/24/2024 | $81.09 | $82.38 (1.59%) | $84.80 | $81.00 | 64.96 M | $189.88 B |
| 12/23/2024 | $80.65 | $80.69 (0.05%) | $82.02 | $77.41 | 92.04 M | $185.98 B |
| 12/20/2024 | $72.64 | $80.55 (10.89%) | $80.66 | $71.50 | 217.70 M | $185.66 B |
| 12/19/2024 | $73.99 | $74.21 (0.3%) | $76.59 | $73.37 | 98.98 M | $171.05 B |
| 12/18/2024 | $74.30 | $71.51 (-3.76%) | $77.60 | $70.27 | 107.85 M | $164.82 B |
| 12/17/2024 | $73.28 | $74.39 (1.51%) | $75.32 | $71.70 | 74.68 M | $171.46 B |
| 12/16/2024 | $75.06 | $75.75 (0.92%) | $77.82 | $71.16 | 124.75 M | $174.59 B |
| 12/13/2024 | $73.49 | $76.07 (3.51%) | $76.10 | $72.45 | 76.04 M | $175.33 B |
| 12/12/2024 | $72.30 | $73.20 (1.24%) | $75.38 | $71.90 | 73.72 M | $168.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
