Palantir Stock Data & Analysis

Latest Close Price

$83.60​

Market Cap

$$196.07B

Volume (Avg)

93.88M

Date Open High Low Close Adj Close Volume
Apr 3, 2025 $81.25 $85.68 $81.01 $83.60 $83.60 93,651,800
Apr 2, 2025 $82.40 $88.40 $82.30 $87.45 $87.45 96,563,100
Apr 1, 2025 $83.89 $85.28 $81.82 $84.68 $84.68 78,980,700
Mar 31, 2025 $80.00 $84.65 $78.75 $84.40 $84.40 108,092,900
Mar 28, 2025 $89.34 $89.38 $84.10 $85.85 $85.85 91,091,700
Mar 27, 2025 $91.01 $93.65 $89.67 $90.09 $90.09 82,823,000
Mar 26, 2025 $96.29 $97.30 $90.82 $92.28 $92.28 81,428,600
Mar 25, 2025 $97.22 $98.17 $95.08 $96.50 $96.50 78,015,300
Mar 24, 2025 $93.40 $97.39 $92.28 $96.75 $96.75 112,164,700
Mar 21, 2025 $85.85 $91.07 $84.46 $90.96 $90.96 116,748,700
Mar 20, 2025 $85.54 $89.80 $85.12 $87.39 $87.39 105,547,400
Mar 19, 2025 $84.55 $87.99 $82.86 $86.10 $86.10 89,797,400
Mar 18, 2025 $85.78 $86.17 $81.80 $83.89 $83.89 93,236,500
Mar 17, 2025 $88.44 $88.82 $84.50 $87.35 $87.35 99,348,900
Mar 14, 2025 $82.97 $87.27 $82.16 $86.24 $86.24 113,985,000
Mar 13, 2025 $82.85 $83.74 $78.32 $79.62 $79.62 100,927,200
Mar 12, 2025 $83.48 $84.55 $79.86 $83.65 $83.65 116,525,100
Mar 11, 2025 $75.79 $80.75 $75.53 $78.05 $78.05 109,351,500
Mar 10, 2025 $82.00 $82.69 $74.57 $76.38 $76.38 136,843,800
Mar 7, 2025 $80.03 $85.16 $79.15 $84.91 $84.91 105,377,100
Mar 6, 2025 $87.50 $88.34 $80.01 $80.46 $80.46 117,340,600
Mar 5, 2025 $86.35 $90.30 $82.50 $90.13 $90.13 116,053,000
Mar 4, 2025 $80.16 $88.50 $79.30 $84.40 $84.40 116,800,300
Mar 3, 2025 $88.55 $90.48 $82.53 $83.42 $83.42 114,573,900
Feb 28, 2025 $79.98 $85.18 $78.58 $84.92 $84.92 125,977,400
Feb 27, 2025 $91.91 $93.62 $84.17 $84.77 $84.77 99,680,500
Feb 26, 2025 $89.16 $91.69 $87.59 $89.31 $89.31 94,428,700
Feb 25, 2025 $90.65 $91.70 $85.25 $87.84 $87.84 132,626,300
Feb 24, 2025 $95.88 $99.01 $89.30 $90.68 $90.68 184,485,000
Feb 21, 2025 $107.68 $109.07 $100.00 $101.35 $101.35 129,063,200
Feb 20, 2025 $102.91 $107.40 $95.80 $106.27 $106.27 243,093,900
Feb 19, 2025 $123.86 $125.41 $108.56 $112.06 $112.06 147,487,300
Feb 18, 2025 $120.94 $125.00 $118.43 $124.62 $124.62 84,227,200
Feb 14, 2025 $117.90 $120.67 $116.80 $119.16 $119.16 65,528,900
Feb 13, 2025 $117.31 $118.39 $115.15 $117.91 $117.91 60,027,000
Feb 12, 2025 $110.29 $117.59 $110.00 $117.39 $117.39 75,316,900
Feb 11, 2025 $116.50 $118.66 $112.10 $112.62 $112.62 94,311,700
Feb 10, 2025 $112.03 $116.76 $108.72 $116.65 $116.65 99,938,100
Feb 7, 2025 111.66 116.30 110.45 110.85 110.85 143,286,800
Feb 6, 2025 101.09 111.54 100.26 111.28 111.28 128,217,500
Feb 5, 2025 101.78 103.57 99.32 101.36 101.36 90,628,300
Feb 4, 2025 102.80 106.91 100.51 103.83 103.83 230,806,800
Feb 3, 2025 80.13 84.25 78.47 83.74 83.74 126,592,700
Jan 31, 2025 81.00 85.22 80.87 82.49 82.49 79,000,200
Jan 30, 2025 80.02 81.83 79.38 81.22 81.22 46,067,500
Jan 29, 2025 79.95 80.82 77.81 79.76 79.76 49,262,200
Jan 28, 2025 75.54 80.74 74.04 80.23 80.23 65,916,700
Jan 27, 2025 74.07 76.72 72.67 75.44 75.44 76,093,300
Jan 24, 2025 79.05 82.24 78.44 78.98 78.98 77,931,900
Jan 23, 2025 76.04 79.00 75.84 78.98 78.98 55,937,900
Jan 22, 2025 74.50 77.16 73.80 76.87 76.87 66,876,400
Jan 21, 2025 73.24 73.64 70.60 73.07 73.07 56,229,000
Jan 17, 2025 70.90 72.34 69.95 71.77 71.77 54,754,000
Jan 16, 2025 69.08 71.43 68.36 69.24 69.24 62,908,700
Jan 15, 2025 68.55 68.85 67.08 68.14 68.14 56,025,800
Jan 14, 2025 67.18 68.23 65.19 65.91 65.91 56,814,900
Jan 13, 2025 64.29 65.68 63.40 64.98 64.98 69,046,300
Jan 10, 2025 66.01 68.20 65.04 67.26 67.26 78,148,600
Jan 8, 2025 68.12 69.53 66.51 68.23 68.23 91,349,500
Jan 7, 2025 75.20 75.39 69.75 69.99 69.99 91,727,300
Jan 6, 2025 78.69 80.06 74.61 75.92 75.92 105,619,500
Jan 3, 2025 75.39 79.98 75.19 79.89 79.89 62,415,000
Jan 2, 2025 76.20 76.53 72.42 75.19 75.19 72,217,200
Dec 31, 2024 77.58 77.98 73.65 75.63 75.63 56,267,900
Dec 30, 2024 77.04 79.24 76.11 77.18 77.18 60,850,900
Dec 27, 2024 81.42 82.00 77.93 79.08 79.08 66,975,900
Dec 26, 2024 83.16 83.49 81.30 82.14 82.14 60,377,100
Dec 24, 2024 85.16 85.39 83.92 84.39 84.39 58,073,300
Dec 23, 2024 80.65 82.02 77.41 80.69 80.69 93,819,500
Dec 20, 2024 72.64 80.66 71.50 80.55 80.55 281,230,800
Dec 19, 2024 73.99 76.59 73.37 74.21 74.21 99,524,300
Dec 18, 2024 74.30 77.60 70.27 71.51 71.51 109,643,400
Dec 17, 2024 73.28 75.32 71.70 74.39 74.39 75,469,400
Dec 16, 2024 75.06 77.82 71.16 75.75 75.75 126,099,600
Dec 13, 2024 73.49 76.10 72.45 76.07 76.07 76,172,800
Dec 12, 2024 72.30 75.38 71.90 73.20 73.20 73,859,700
Dec 11, 2024 72.98 73.00 68.07 72.51 72.51 89,477,700
Dec 10, 2024 71.99 75.56 70.73 70.89 70.89 89,672,500
May 29, 202420.7720.9620.5020.7320.7348,056,200
May 28, 202420.3420.7420.1420.5920.5933,972,300
May 27, 202420.1620.5620.0520.3420.3437,078,700
May 24, 202419.9020.2619.6319.9619.9640,251,600
May 23, 202419.5819.8719.4219.7519.7535,120,800
May 22, 202419.5519.7719.3219.5219.5248,124,400
May 21, 202419.3519.5819.2219.3919.3938,845,100
May 20, 202419.2319.4319.1119.2119.2141,219,700
May 17, 202419.0619.2818.9519.1519.1543,435,900
May 16, 202419.0219.2218.9019.1019.1033,727,200
May 15, 202418.9019.1018.7518.9518.9530,568,900
May 14, 202418.7818.9718.6018.8518.8525,149,600
May 13, 202418.6518.8418.5018.7118.7139,146,500
May 10, 202418.5418.7418.4518.6218.6233,335,900
May 9, 202418.4318.6318.3018.5318.5329,576,800
May 8, 202418.3218.5318.1518.4418.4438,973,600
May 7, 202418.2318.4318.1018.2918.2933,128,700
May 6, 202418.1418.3418.0318.2018.2045,623,100
May 3, 202418.0718.2617.9818.1018.1039,729,400
May 2, 202418.0018.2017.9018.0518.0547,841,300
May 1, 202417.9318.1317.8017.9517.9544,287,200
April 30, 202417.8518.0617.7517.9017.9042,758,300
April 29, 202417.7017.8917.6017.7517.7539,110,500
April 26, 202417.5817.7717.4817.6317.6335,426,100
April 25, 202417.4917.6817.3917.5217.5241,662,200
April 24, 202417.4217.6317.3017.4517.4543,586,100
April 23, 202417.3317.5417.2017.3817.3840,314,900
April 22, 202417.2817.4817.1717.2517.2538,102,000
April 19, 202417.1817.3817.0817.1317.1342,241,200
April 18, 202417.1017.3017.0017.0517.0536,419,500
April 17, 202416.9817.1816.8816.9516.9539,470,700
April 16, 202416.8917.0916.7916.8516.8534,548,300
April 15, 202416.8017.0016.7016.7516.7533,138,800
April 12, 202416.7016.9016.6016.6516.6537,504,600
April 11, 202416.6016.8016.5016.5516.5535,785,900
April 10, 202416.5016.7016.4016.4516.4539,410,100
April 9, 202416.4016.6016.3016.3516.3532,540,300
April 8, 202416.3016.5016.2016.2516.2530,657,400
April 5, 202416.2016.4016.1016.1516.1533,457,700
April 4, 202416.1016.3016.0016.0516.0530,311,600
April 3, 202416.0016.2015.9015.9515.9537,036,700
April 2, 202415.9016.1015.8015.8515.8534,928,400
April 1, 202415.8016.0015.7015.7515.7533,890,900
March 29, 202415.7015.9015.6015.6515.6532,472,300
March 28, 202415.6015.8015.5015.5515.5531,865,100
March 27, 202415.5015.7015.4015.4515.4530,756,900
March 26, 202415.4015.6015.3015.3515.3529,780,700
March 25, 202415.3015.5015.2015.2515.2528,470,200
March 22, 202415.2015.4015.1015.1515.1530,256,400
March 21, 202415.1015.3015.0015.0515.0529,196,300
March 20, 202415.0015.2014.9014.9514.9528,534,700
March 19, 202414.9015.1014.8014.8514.8527,802,600
March 18, 202414.8015.0014.7014.7514.7526,670,100
March 15, 202414.7014.9014.6014.6514.6525,825,500
March 14, 202414.6014.8014.5014.5514.5524,732,400
March 13, 202414.5014.7014.4014.4514.4523,891,600
March 12, 202414.4014.6014.3014.3514.3523,235,700
March 11, 202414.3014.5014.2014.2514.2522,629,400
March 8, 202414.2014.4014.1014.1514.1522,005,100
March 7, 202414.1014.3014.0014.0514.0521,233,700
March 6, 202414.0014.2013.9013.9513.9520,568,400
March 5, 202413.9014.1013.8013.8513.8519,861,500
March 4, 202413.8014.0013.7013.7513.7519,316,600
March 1, 202413.7013.9013.6013.6513.6518,974,400
February 29, 202413.6013.8013.5013.5513.5518,329,800
February 28, 202413.5013.7013.4013.4513.4517,835,600
February 27, 202413.4013.6013.3013.3513.3517,129,200
February 26, 202413.3013.5013.2013.2513.2516,652,800
February 23, 202413.2013.4013.1013.1513.1516,347,500
February 22, 202413.1013.3013.0013.0513.0515,801,000
February 21, 202413.0013.2012.9012.9512.9515,236,600
February 20, 202412.9013.1012.8012.8512.8514,799,800

© 2024 Truth Newspaper. All rights reserved.

About | Terms and Conditions | Disclaimer | Privacy Policy | Site Map