NasdaqGS - Delayed Quote USD

Palantir Technologies Inc. (PLTR)

Time to buy PLTR?
173.07
-13.98
(-7.47%)
At close: October 3 at 4:00:00 PM EDT
175.43
+2.36
+(1.36%)
After hours: October 3 at 7:59:59 PM EDT
Time to buy PLTR?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Oct 3, 2025186.40186.84170.77173.07173.07104,393,600
Oct 2, 2025186.70188.20182.95187.05187.0539,849,200
Oct 1, 2025181.32186.28179.50184.95184.9545,717,300
Sep 30, 2025178.98182.77178.22182.42182.4243,561,700
Sep 29, 2025179.64181.48177.16178.86178.8638,413,800
Sep 26, 2025179.05180.12174.91177.57177.5744,275,800
Sep 25, 2025175.80184.32174.29179.12179.1272,321,200
Sep 24, 2025183.91184.85177.12179.56179.5645,379,700
Sep 23, 2025182.51185.75177.01182.55182.5562,354,800
Sep 22, 2025180.88182.25178.29179.33179.3345,916,700
Sep 19, 2025177.07184.42176.71182.39182.39109,129,900
Sep 18, 2025170.27178.80169.39176.97176.9770,768,600
Sep 17, 2025169.02169.68161.27168.33168.3369,255,500
Sep 16, 2025171.04171.31168.96170.26170.2634,598,700
Sep 15, 2025169.60171.80167.41171.21171.2145,396,100
Sep 12, 2025165.35171.53164.01171.43171.4354,498,500
Sep 11, 2025167.24167.46163.22164.36164.3642,025,500
Sep 10, 2025166.00169.00163.44166.74166.7462,211,400
Sep 9, 2025157.25162.75156.37162.36162.3661,359,500
Sep 8, 2025154.91158.30154.84156.10156.1047,643,000
Sep 5, 2025157.82158.97148.04153.11153.1181,855,900
Sep 4, 2025154.87157.04153.16156.14156.1453,292,300
Sep 3, 2025158.00161.15152.71154.90154.9066,052,300
Sep 2, 2025151.20158.39150.28157.09157.0965,435,000
Aug 29, 2025156.98158.42153.00156.71156.7145,270,500
Aug 28, 2025157.63158.23152.55158.12158.1257,885,200
Aug 27, 2025162.32162.40155.98156.72156.7276,380,600
Aug 26, 2025155.39162.13154.57160.87160.8786,573,700
Aug 25, 2025156.10158.59149.37157.17157.1786,879,800
Aug 22, 2025155.32163.20151.77158.74158.74102,099,200
Aug 21, 2025157.17157.97153.81156.18156.1894,678,600
Aug 20, 2025152.30156.46142.34156.01156.01220,336,400
Aug 19, 2025171.36172.30156.90157.75157.75137,922,700
Aug 18, 2025175.27177.90171.39174.03174.0362,656,600
Aug 15, 2025179.73180.00173.38177.17177.1760,288,700
Aug 14, 2025182.41185.33179.20181.02181.0253,472,900
Aug 13, 2025189.00189.46183.59184.37184.3753,610,000
Aug 12, 2025184.70190.00182.10186.97186.9754,819,000
Aug 11, 2025186.47187.18181.92182.68182.6856,125,600
Aug 8, 2025184.74187.99184.41186.96186.9662,657,900
Aug 7, 2025181.01184.48178.17182.20182.2077,829,200
Aug 6, 2025171.18180.58171.01179.54179.5482,924,800
Aug 5, 2025171.81176.33169.22173.27173.27130,917,500
Aug 4, 2025158.53161.40157.93160.66160.6682,993,600
Aug 1, 2025155.05158.19151.06154.27154.2761,287,000
Jul 31, 2025159.99160.89156.73158.35158.3545,342,600
Jul 30, 2025157.37159.38156.56158.61158.6140,261,700
Jul 29, 2025158.71160.14154.91156.24156.2442,427,200
Jul 28, 2025159.88160.28153.04157.88157.8863,886,900
Jul 25, 2025155.63160.39155.58158.80158.8057,972,300
Jul 24, 2025153.98155.63152.57154.86154.8638,925,700
Jul 23, 2025149.74155.00148.29154.63154.6348,062,000
Jul 22, 2025150.85151.79145.06149.07149.0749,880,800
Jul 21, 2025153.88155.44151.36151.79151.7945,072,800
Jul 18, 2025154.86154.92151.90153.52153.5245,771,600
Jul 17, 2025151.56155.68150.82153.99153.9960,165,500
Jul 16, 2025149.30151.51147.67150.91150.9157,550,300
Jul 15, 2025148.93150.62147.36148.58148.5859,126,200
Jul 14, 2025142.72149.57142.22149.15149.1581,774,400
Jul 11, 2025142.11144.58141.47142.10142.1052,134,800
Jul 10, 2025143.31145.16139.53142.50142.5064,383,900
Jul 9, 2025139.65143.17137.39143.13143.1368,494,800
Jul 8, 2025138.77139.85135.79139.71139.7159,834,800
Jul 7, 2025134.38139.29132.32139.12139.1271,959,700
Jul 3, 2025134.36135.62132.51134.36134.3641,812,500
Jul 2, 2025131.47133.60130.19132.12132.1259,732,000
Jul 1, 2025135.27136.32128.51130.68130.6891,479,700
Jun 30, 2025137.79138.88134.80136.32136.3297,305,600
Jun 27, 2025144.87144.97130.54130.74130.74202,598,600
Jun 26, 2025144.85148.21142.91144.25144.2569,440,500
Jun 25, 2025144.49147.67141.53142.90142.9061,435,300
Jun 24, 2025140.98143.66137.80143.23143.2358,574,200
Jun 23, 2025138.90142.15135.96139.92139.9270,501,100
Jun 20, 2025140.69142.24136.74137.30137.3087,067,000
Jun 18, 2025139.04140.36137.49139.96139.9658,260,200
Jun 17, 2025141.49141.69136.08138.20138.2070,479,100
Jun 16, 2025140.03144.86139.81141.41141.4180,779,800
Jun 13, 2025133.82139.99133.35137.40137.4093,519,000
Jun 12, 2025136.40137.10134.63135.19135.1956,248,200
Jun 11, 2025133.92140.00132.99136.39136.3997,366,000
Jun 10, 2025131.02134.07129.41132.81132.8169,308,900
Jun 9, 2025127.07132.23124.80132.06132.0674,785,600
Jun 6, 2025123.73128.13121.92127.72127.7287,175,100
Jun 5, 2025129.27132.85118.93119.91119.91131,055,900
Jun 4, 2025132.80132.95125.58130.01130.0197,306,300
Jun 3, 2025133.07135.28130.10133.17133.1791,297,700
Jun 2, 2025131.43134.48128.86132.04132.0493,218,700
May 30, 2025123.53131.94122.75131.78131.78185,897,600
May 29, 2025125.35126.47121.53122.32122.3262,929,100
May 28, 2025124.23125.65122.91123.76123.7664,866,000
May 27, 2025126.82127.88120.88123.39123.3986,455,200
May 23, 2025120.88125.54120.68123.31123.3165,905,800
May 22, 2025121.95126.33121.38122.29122.2975,498,300
May 21, 2025125.16127.11119.41120.58120.5880,657,700
May 20, 2025127.22128.20124.65125.59125.5961,265,300
May 19, 2025124.71127.77124.32126.33126.3372,503,900
May 16, 2025129.23130.33126.76129.52129.5257,003,700
May 15, 2025128.37130.20125.74128.12128.1269,503,000
May 14, 2025129.01133.49127.56130.18130.1896,611,500
May 13, 2025119.92130.60119.31128.10128.10147,155,400
May 12, 2025120.78120.93115.01118.46118.4694,257,300
May 9, 2025118.97119.16114.90117.30117.3081,005,300
May 8, 2025112.28120.38112.07119.15119.15126,966,200
May 7, 2025107.97111.85107.00110.48110.4895,428,800
May 6, 2025112.71113.91105.32108.86108.86201,193,400
May 5, 2025123.70125.25121.36123.77123.77135,961,300
May 2, 2025118.66124.42118.63124.28124.28103,094,300
May 1, 2025120.04120.19116.00116.20116.2090,677,600
Apr 30, 2025111.61118.78110.54118.44118.44109,461,700
Apr 29, 2025113.98117.23113.24116.08116.0879,709,000
Apr 28, 2025113.78114.86108.87114.65114.65111,082,900
Apr 25, 2025108.05112.88106.55112.78112.78103,933,800
Apr 24, 2025101.53108.00100.91107.78107.78103,190,700
Apr 23, 202598.86103.7697.83100.82100.82112,909,500
Apr 22, 202593.0196.3491.3593.9993.9991,185,400
Apr 21, 202592.8496.4789.3190.8090.8083,831,100
Apr 17, 202594.7195.1192.2793.7893.7883,991,800
Apr 16, 202596.2897.3089.6292.7192.71121,997,600
Apr 15, 202593.5398.9993.0598.4098.40118,457,700
Apr 14, 202595.8097.3391.4692.6292.62122,836,900
Apr 11, 202587.9889.5585.4788.5588.5595,130,700
Apr 10, 202588.4090.7884.1488.5988.59124,448,200
Apr 9, 202578.1993.3377.2792.0192.01187,244,300
Apr 8, 202583.2986.1175.2277.3277.32135,345,600
Apr 7, 202566.6581.8066.1277.8477.84169,083,700
Apr 4, 202580.0780.9871.9374.0174.01147,323,200
Apr 3, 202581.2585.6881.0183.6083.6093,878,200
Apr 2, 202582.4088.4082.3087.4587.4596,563,100
Apr 1, 202583.8985.2881.8284.6884.6878,980,700
Mar 31, 202580.0084.6578.7584.4084.40108,092,900
Mar 28, 202589.3489.3884.1085.8585.8591,091,700
Mar 27, 202591.0193.6589.6790.0990.0982,823,000
Mar 26, 202596.2997.3090.8292.2892.2881,428,600
Mar 25, 202597.2298.1795.0896.5096.5078,015,300
Mar 24, 202593.4097.3992.2896.7596.75112,164,700
Mar 21, 202585.8591.0784.4690.9690.96116,748,700
Mar 20, 202585.5489.8085.1287.3987.39105,547,400
Mar 19, 202584.5587.9982.8686.1086.1089,797,400
Mar 18, 202585.7886.1781.8083.8983.8993,236,500
Mar 17, 202588.4488.8284.5087.3587.3599,348,900
Mar 14, 202582.9787.2782.1686.2486.24113,985,000
Mar 13, 202582.8583.7478.3279.6279.62100,927,200
Mar 12, 202583.4884.5579.8683.6583.65116,525,100
Mar 11, 202575.7980.7575.5378.0578.05109,351,500
Mar 10, 202582.0082.6974.5776.3876.38136,843,800
Mar 7, 202580.0385.1679.1584.9184.91105,377,100
Mar 6, 202587.5088.3480.0180.4680.46117,340,600
Mar 5, 202586.3590.3082.5090.1390.13116,053,000
Mar 4, 202580.1688.5079.3084.4084.40116,800,300
Mar 3, 202588.5590.4882.5383.4283.42114,573,900
Feb 28, 202579.9885.1878.5884.9284.92125,977,400
Feb 27, 202591.9193.6284.1784.7784.7799,680,500
Feb 26, 202589.1691.6987.5989.3189.3194,428,700
Feb 25, 202590.6591.7085.2587.8487.84132,626,300
Feb 24, 202595.8899.0189.3090.6890.68184,485,000
Feb 21, 2025107.68109.07100.00101.35101.35129,063,200
Feb 20, 2025102.91107.4095.80106.27106.27243,093,900
Feb 19, 2025123.86125.41108.56112.06112.06147,487,300
Feb 18, 2025120.94125.00118.43124.62124.6284,227,200
Feb 14, 2025117.90120.67116.80119.16119.1665,528,900
Feb 13, 2025117.31118.39115.15117.91117.9160,027,000
Feb 12, 2025110.29117.59110.00117.39117.3975,316,900
Feb 11, 2025116.50118.66112.10112.62112.6294,311,700
Feb 10, 2025112.03116.76108.72116.65116.6599,938,100
Feb 7, 2025111.66116.30110.45110.85110.85143,795,400
Feb 6, 2025101.09111.54100.26111.28111.28128,217,500
Feb 5, 2025101.78103.5799.32101.36101.3690,628,300
Feb 4, 2025102.80106.91100.51103.83103.83230,806,800
Feb 3, 202580.1384.2578.4783.7483.74126,592,700
Jan 31, 202581.0085.2280.8782.4982.4978,731,000
Jan 30, 202580.0281.8379.3881.2281.2246,067,500
Jan 29, 202579.9580.8277.8179.7679.7649,262,200
Jan 28, 202575.5480.7474.0480.2380.2365,916,700
Jan 27, 202574.0776.7272.6775.4475.4476,093,300
Jan 24, 202579.0582.2478.4478.9878.9877,931,900
Jan 23, 202576.0479.0075.8478.9878.9855,937,900
Jan 22, 202574.5077.1673.8076.8776.8766,876,400
Jan 21, 202573.2473.6470.6073.0773.0756,229,000
Jan 17, 202570.9072.3469.9571.7771.7754,754,000
Jan 16, 202569.0871.4368.3669.2469.2462,908,700
Jan 15, 202568.5568.8567.0868.1468.1456,025,800
Jan 14, 202567.1868.2365.1965.9165.9156,814,900
Jan 13, 202564.2965.6863.4064.9864.9869,046,300
Jan 10, 202566.0168.2065.0467.2667.2678,148,600
Jan 8, 202568.1269.5366.5168.2368.2391,349,500
Jan 7, 202575.2075.3969.7569.9969.9991,727,300
Jan 6, 202578.6980.0674.6175.9275.92105,619,500
Jan 3, 202575.3979.9875.1979.8979.8962,415,000
Jan 2, 202576.2076.5372.4275.1975.1972,217,200
Dec 31, 202477.5877.9873.6575.6375.6356,267,900
Dec 30, 202477.0479.2476.1177.1877.1860,850,900
Dec 27, 202481.4282.0077.9379.0879.0866,975,900
Dec 26, 202483.1683.4981.3082.1482.1460,377,100
Dec 24, 202481.0984.8081.0082.3882.3864,983,300
Dec 23, 202480.6582.0277.4180.6980.6993,819,500
Dec 20, 202472.6480.6671.5080.5580.55281,230,800
Dec 19, 202473.9976.5973.3774.2174.2199,524,300
Dec 18, 202474.3077.6070.2771.5171.51109,643,400
Dec 17, 202473.2875.3271.7074.3974.3975,469,400
Dec 16, 202475.0677.8271.1675.7575.75126,099,600
Dec 13, 202473.4976.1072.4576.0776.0776,172,800
Dec 12, 202472.3075.3871.9073.2073.2073,859,700
Dec 11, 202472.9873.0068.0772.5172.5189,477,700
Dec 10, 202471.9975.5670.7370.8970.8989,672,500
Dec 9, 202480.5880.9171.0572.4672.46168,134,800
Dec 6, 202472.9576.8272.2876.3476.3493,640,900
Dec 5, 202470.1172.9869.8971.8771.8766,585,800
Dec 4, 202471.1371.1867.2869.8569.8586,284,800
Dec 3, 202466.4171.3766.1570.9670.96100,751,400
Dec 2, 202467.4467.8865.9666.3966.3946,405,000
Nov 29, 202465.8967.1665.4767.0867.0830,104,000
Nov 27, 202466.2467.5664.2466.0566.0553,839,900
Nov 26, 202464.5765.8563.8965.7465.7446,923,600
Nov 25, 202466.9067.8864.0864.6564.6580,640,500
Nov 22, 202461.6064.4461.3764.3564.3561,381,700
Nov 21, 202462.0463.4060.9061.3661.3656,336,700
Nov 20, 202462.5963.0859.9662.1262.1259,182,200
Nov 19, 202459.5163.0159.2662.9862.9875,557,800
Nov 18, 202464.9264.9258.8561.2661.26136,663,100
Nov 15, 202461.0166.0060.9165.7765.77155,280,400
Nov 14, 202461.0561.1758.5359.1859.1859,968,200
Nov 13, 202461.5263.3959.8560.7060.7085,937,400
Nov 12, 202459.0160.0958.5759.8559.8559,061,300
Nov 11, 202460.1362.0858.6960.2460.24108,357,800
Nov 8, 202455.5758.4855.3058.3958.3984,124,000
Nov 7, 202455.8256.4753.5555.8855.88121,591,200
Nov 6, 202453.4455.6951.6155.5355.53114,255,900
Nov 5, 202447.8651.5846.8651.1351.13208,868,200
Nov 4, 202441.0842.0441.0341.4141.4175,413,300
Nov 1, 202441.9342.5741.5941.9241.9233,722,500
Oct 31, 202442.7943.3240.9041.5641.5650,973,400
Oct 30, 202444.5844.8043.6143.6943.6931,309,200
Oct 29, 202444.9045.0744.0444.9344.9326,154,700
Oct 28, 202445.0545.1444.6844.9744.9736,729,700
Oct 25, 202443.8545.0743.6544.8644.8650,416,500
Oct 24, 202442.8943.7342.6643.5643.5634,079,600
Oct 23, 202442.8543.6842.0642.5942.5935,647,000
Oct 22, 202442.6943.4942.3042.9442.9427,830,700
Oct 21, 202442.8643.4042.4142.7042.7030,719,800
Oct 18, 202442.0142.9941.6542.9742.9733,969,000
Oct 17, 202442.1542.7041.6142.0042.0034,028,400
Oct 16, 202442.4042.4940.3641.9341.9359,157,900
Oct 15, 202443.4743.6841.5142.4342.4348,297,000
Oct 14, 202443.7244.3943.2843.4043.4041,010,900
Oct 11, 202443.4044.3842.6243.5143.5166,206,900
Oct 10, 202442.9243.8842.4143.5243.5262,516,300
Oct 9, 202441.5543.3441.2143.1343.1386,404,700
Oct 8, 202439.2941.4939.0141.4541.4562,542,900
Oct 7, 202439.9040.1538.7838.8938.8944,124,800
Oct 4, 202439.6540.2939.4040.0140.0162,532,500

Related Tickers

CRWV CoreWeave, Inc.
134.79
-2.33%
 
ORCL Oracle Corporation
286.14
-0.91%
 
MSFT Microsoft Corporation
517.35
+0.31%
 
CRWD CrowdStrike Holdings, Inc.
489.88
-1.39%
 
PATH UiPath Inc.
12.90
+1.18%
 
PANW Palo Alto Networks, Inc.
207.19
-1.01%
 
AI C3.ai, Inc.
19.16
+5.04%
 
RZLV Rezolve AI PLC
6.79
+8.21%
 
KLAR Klarna Group plc
40.69
-0.12%
 
AFRM Affirm Holdings, Inc.
74.83
-3.36%