5 DAY PERFORMANCE
-4.78%
1 MONTH PERFORMANCE
-10.61%
3 MONTH PERFORMANCE
+3.80%
6 MONTH PERFORMANCE
+30.31%
YEAR-TO-DATE PERFORMANCE
+128.84%
1 YEAR PERFORMANCE
+144.14%
Palantir Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $184.95 | $184.74 (-0.11%) | $184.96 | $184.40 | 1.60 M | |
| 12/09/2025 | $180.97 | $181.84 (0.48%) | $182.85 | $180.38 | 18.94 M | $429.83 B |
| 12/08/2025 | $182.21 | $181.49 (-0.4%) | $183.88 | $179.54 | 30.46 M | $429.00 B |
| 12/05/2025 | $178.23 | $181.76 (1.98%) | $182.15 | $177.16 | 32.08 M | $429.64 B |
| 12/04/2025 | $176.37 | $177.92 (0.88%) | $178.44 | $174.43 | 29.22 M | $420.56 B |
| 12/03/2025 | $170.14 | $176.08 (3.49%) | $177.91 | $168.83 | 30.54 M | $416.22 B |
| 12/02/2025 | $169.59 | $170.69 (0.65%) | $175.75 | $169.59 | 35.37 M | $403.47 B |
| 12/01/2025 | $165.00 | $167.49 (1.51%) | $169.10 | $163.12 | 27.78 M | $395.91 B |
| 11/28/2025 | $167.76 | $168.45 (0.41%) | $168.80 | $165.88 | 17.20 M | $398.18 B |
| 11/26/2025 | $166.85 | $165.77 (-0.65%) | $168.34 | $163.88 | 34.61 M | $391.84 B |
| 11/25/2025 | $160.07 | $163.55 (2.17%) | $164.65 | $156.56 | 36.52 M | $386.60 B |
| 11/24/2025 | $157.47 | $162.25 (3.04%) | $165.17 | $157.00 | 57.88 M | $383.52 B |
| 11/21/2025 | $156.01 | $154.85 (-0.74%) | $158.11 | $147.56 | 71.35 M | $366.03 B |
| 11/20/2025 | $172.07 | $155.75 (-9.48%) | $174.57 | $154.40 | 78.44 M | $368.16 B |
| 11/19/2025 | $167.80 | $165.42 (-1.42%) | $169.60 | $162.42 | 46.11 M | $391.02 B |
| 11/18/2025 | $168.37 | $167.33 (-0.62%) | $172.83 | $165.50 | 53.71 M | $395.53 B |
| 11/17/2025 | $170.53 | $171.25 (0.42%) | $174.24 | $167.68 | 50.34 M | $404.80 B |
| 11/14/2025 | $166.98 | $174.01 (4.21%) | $177.29 | $164.50 | 62.60 M | $411.32 B |
| 11/13/2025 | $181.72 | $172.14 (-5.27%) | $182.70 | $170.73 | 63.19 M | $406.90 B |
| 11/12/2025 | $190.58 | $184.17 (-3.36%) | $190.58 | $180.40 | 55.35 M | $435.34 B |
| 11/11/2025 | $190.34 | $190.96 (0.33%) | $192.93 | $187.13 | 49.82 M | $451.39 B |
| 11/10/2025 | $184.31 | $193.61 (5.05%) | $194.93 | $183.52 | 87.76 M | $457.65 B |
| 11/07/2025 | $173.15 | $177.93 (2.76%) | $178.70 | $168.91 | 73.99 M | $420.59 B |
| 11/06/2025 | $187.99 | $175.05 (-6.88%) | $191.09 | $174.53 | 78.47 M | $413.78 B |
| 11/05/2025 | $189.00 | $187.90 (-0.58%) | $190.32 | $181.21 | 76.12 M | $444.16 B |
| 11/04/2025 | $192.07 | $190.74 (-0.69%) | $195.70 | $185.56 | 121.38 M | $450.87 B |
| 11/03/2025 | $205.05 | $207.18 (1.04%) | $207.52 | $201.82 | 81.02 M | $489.73 B |
| 10/31/2025 | $199.20 | $200.47 (0.64%) | $204.18 | $197.92 | 52.70 M | $473.87 B |
| 10/30/2025 | $198.43 | $194.55 (-1.96%) | $199.67 | $194.12 | 43.54 M | $460.15 B |
| 10/29/2025 | $191.08 | $198.81 (4.05%) | $199.85 | $190.49 | 65.54 M | $470.22 B |
| 10/28/2025 | $189.48 | $189.60 (0.06%) | $191.78 | $186.78 | 38.20 M | $448.44 B |
| 10/27/2025 | $188.97 | $189.18 (0.11%) | $192.83 | $187.52 | 47.15 M | $447.45 B |
| 10/24/2025 | $182.88 | $184.63 (0.96%) | $186.17 | $182.85 | 34.81 M | $436.69 B |
| 10/23/2025 | $175.45 | $180.48 (2.87%) | $181.56 | $175.01 | 35.81 M | $426.87 B |
| 10/22/2025 | $181.93 | $175.49 (-3.54%) | $182.21 | $169.42 | 58.26 M | $415.07 B |
| 10/21/2025 | $182.06 | $181.51 (-0.3%) | $182.39 | $178.65 | 27.53 M | $429.31 B |
| 10/20/2025 | $179.49 | $181.59 (1.17%) | $183.09 | $177.44 | 31.98 M | $429.50 B |
| 10/17/2025 | $177.75 | $178.15 (0.23%) | $181.59 | $173.95 | 43.42 M | $421.36 B |
| 10/16/2025 | $181.78 | $178.12 (-2.01%) | $184.82 | $176.45 | 42.87 M | $421.29 B |
| 10/15/2025 | $181.66 | $179.62 (-1.12%) | $184.35 | $176.02 | 37.37 M | $424.84 B |
| 10/14/2025 | $176.00 | $179.74 (2.13%) | $182.34 | $170.82 | 49.26 M | $425.12 B |
| 10/13/2025 | $178.68 | $177.21 (-0.82%) | $179.22 | $173.45 | 41.33 M | $419.14 B |
| 10/10/2025 | $185.17 | $175.44 (-5.25%) | $187.10 | $173.53 | 55.19 M | $414.95 B |
| 10/09/2025 | $183.58 | $185.47 (1.03%) | $187.62 | $179.95 | 45.05 M | $438.67 B |
| 10/08/2025 | $182.80 | $183.56 (0.42%) | $184.26 | $181.20 | 36.30 M | $434.16 B |
| 10/07/2025 | $180.31 | $182.17 (1.03%) | $186.18 | $179.42 | 58.18 M | $430.87 B |
| 10/06/2025 | $179.18 | $179.53 (0.2%) | $182.95 | $177.83 | 52.50 M | $424.62 B |
| 10/03/2025 | $186.40 | $173.07 (-7.15%) | $186.84 | $170.77 | 105.53 M | $409.34 B |
| 10/02/2025 | $186.70 | $187.05 (0.19%) | $188.20 | $182.95 | 39.85 M | $442.41 B |
| 10/01/2025 | $181.32 | $184.95 (2%) | $186.28 | $179.50 | 45.72 M | $437.44 B |
| 09/30/2025 | $178.98 | $182.42 (1.92%) | $182.77 | $178.22 | 43.56 M | $431.46 B |
| 09/29/2025 | $179.64 | $178.86 (-0.43%) | $181.48 | $177.16 | 38.41 M | $423.04 B |
| 09/26/2025 | $179.05 | $177.57 (-0.83%) | $180.12 | $174.91 | 44.28 M | $419.99 B |
| 09/25/2025 | $175.80 | $179.12 (1.89%) | $184.32 | $174.29 | 72.32 M | $423.65 B |
| 09/24/2025 | $183.91 | $179.56 (-2.37%) | $184.85 | $177.12 | 45.38 M | $424.69 B |
| 09/23/2025 | $182.51 | $182.55 (0.02%) | $185.75 | $177.01 | 62.35 M | $431.77 B |
| 09/22/2025 | $180.88 | $179.33 (-0.86%) | $182.25 | $178.29 | 45.92 M | $424.15 B |
| 09/19/2025 | $177.07 | $182.39 (3%) | $184.42 | $176.71 | 109.13 M | $431.39 B |
| 09/18/2025 | $170.27 | $176.97 (3.93%) | $178.80 | $169.39 | 70.77 M | $418.57 B |
| 09/17/2025 | $169.02 | $168.33 (-0.41%) | $169.68 | $161.27 | 69.26 M | $398.13 B |
| 09/16/2025 | $171.04 | $170.26 (-0.46%) | $171.31 | $168.96 | 34.60 M | $402.70 B |
| 09/15/2025 | $169.60 | $171.21 (0.95%) | $171.80 | $167.41 | 45.40 M | $404.95 B |
| 09/12/2025 | $165.35 | $171.43 (3.68%) | $171.53 | $164.01 | 54.50 M | $405.47 B |
| 09/11/2025 | $167.24 | $164.36 (-1.72%) | $167.46 | $163.22 | 42.03 M | $388.74 B |
| 09/10/2025 | $166.00 | $166.74 (0.45%) | $169.00 | $163.44 | 62.21 M | $394.37 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.
