Palantir Technologies Inc... (PLTR)
NASDAQ: PLTR
· Real-Time Price · USD
173.07
-13.98 (-7.47%)
At close: Oct 03, 2025, 3:59 PM
175.53
1.42%
After-hours: Oct 03, 2025, 07:58 PM EDT
PLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 186.40 | 186.84 | 170.77 | 173.07 | 173.07 | -7.47% | 103,423,789 |
| Oct 2, 2025 | 186.70 | 188.20 | 182.95 | 187.05 | 187.05 | 1.14% | 39,849,210 |
| Oct 1, 2025 | 181.32 | 186.28 | 179.50 | 184.95 | 184.95 | 1.39% | 45,717,300 |
| Sep 30, 2025 | 178.98 | 182.77 | 178.22 | 182.42 | 182.42 | 1.99% | 43,561,729 |
| Sep 29, 2025 | 179.64 | 181.48 | 177.16 | 178.86 | 178.86 | 0.73% | 38,413,800 |
| Sep 26, 2025 | 179.05 | 180.12 | 174.91 | 177.57 | 177.57 | -0.87% | 44,275,800 |
| Sep 25, 2025 | 175.80 | 184.32 | 174.29 | 179.12 | 179.12 | -0.25% | 72,321,200 |
| Sep 24, 2025 | 183.91 | 184.85 | 177.12 | 179.56 | 179.56 | -1.64% | 45,379,700 |
| Sep 23, 2025 | 182.51 | 185.75 | 177.01 | 182.55 | 182.55 | 1.80% | 62,354,834 |
| Sep 22, 2025 | 180.88 | 182.25 | 178.29 | 179.33 | 179.33 | -1.68% | 45,916,700 |
| Sep 19, 2025 | 177.07 | 184.42 | 176.71 | 182.39 | 182.39 | 3.06% | 109,129,929 |
| Sep 18, 2025 | 170.27 | 178.80 | 169.39 | 176.97 | 176.97 | 5.13% | 70,768,631 |
| Sep 17, 2025 | 169.02 | 169.68 | 161.27 | 168.33 | 168.33 | -1.13% | 69,255,500 |
| Sep 16, 2025 | 171.04 | 171.31 | 168.96 | 170.26 | 170.26 | -0.55% | 34,598,700 |
| Sep 15, 2025 | 169.60 | 171.80 | 167.41 | 171.21 | 171.21 | -0.13% | 45,396,116 |
| Sep 12, 2025 | 165.35 | 171.53 | 164.01 | 171.43 | 171.43 | 4.30% | 54,498,535 |
| Sep 11, 2025 | 167.24 | 167.46 | 163.22 | 164.36 | 164.36 | -1.43% | 42,025,501 |
| Sep 10, 2025 | 166.00 | 169.00 | 163.44 | 166.74 | 166.74 | 2.70% | 62,211,418 |
| Sep 9, 2025 | 157.25 | 162.75 | 156.37 | 162.36 | 162.36 | 4.01% | 61,359,531 |
| Sep 8, 2025 | 154.91 | 158.30 | 154.84 | 156.10 | 156.10 | 1.95% | 47,643,000 |
Page 1 of 63