Palantir Technologies Inc. Class A Common Stock (PLTR) Historical Stock Data
85.85 ↓4.24 (-4.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLTR is down -0.64% a day on average. There have been 15 days where Palantir Technologies Inc. Class A Common Stock closed green and 15 days where PLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 89.22 | 85.85 | ↓$3.37 (-3.78%) | 84.10 | 89.37 | 90.38M |
| 2025-03-27 | 91.06 | 90.09 | ↓$0.97 (-1.07%) | 89.67 | 93.65 | 82.27M |
| 2025-03-26 | 96.32 | 92.28 | ↓$4.04 (-4.19%) | 90.82 | 97.30 | 80.07M |
| 2025-03-25 | 97.38 | 96.50 | ↓$0.88 (-0.90%) | 95.08 | 98.17 | 77.54M |
| 2025-03-24 | 93.37 | 96.75 | ↑$3.38 (3.62%) | 92.28 | 97.39 | 111.17M |
| 2025-03-21 | 85.79 | 90.96 | ↑$5.17 (6.03%) | 84.46 | 91.07 | 115.48M |
| 2025-03-20 | 85.53 | 87.39 | ↑$1.86 (2.17%) | 85.12 | 89.80 | 104.93M |
| 2025-03-19 | 84.56 | 86.10 | ↑$1.54 (1.82%) | 82.86 | 87.99 | 89.06M |
| 2025-03-18 | 85.62 | 83.89 | ↓$1.73 (-2.02%) | 81.80 | 86.17 | 92.66M |
| 2025-03-17 | 88.45 | 87.35 | ↓$1.10 (-1.24%) | 84.50 | 88.82 | 98.53M |
| 2025-03-14 | 82.99 | 86.24 | ↑$3.26 (3.92%) | 82.16 | 87.27 | 113.45M |
| 2025-03-13 | 82.85 | 79.62 | ↓$3.22 (-3.89%) | 78.32 | 83.74 | 99.76M |
| 2025-03-12 | 83.62 | 83.65 | ↑$0.03 (0.04%) | 79.87 | 84.55 | 115.87M |
| 2025-03-11 | 75.70 | 78.05 | ↑$2.36 (3.11%) | 75.53 | 80.75 | 108.74M |
| 2025-03-10 | 81.98 | 76.38 | ↓$5.60 (-6.83%) | 74.57 | 82.69 | 133.32M |
| 2025-03-07 | 80.05 | 84.91 | ↑$4.87 (6.08%) | 79.15 | 85.15 | 104.80M |
| 2025-03-06 | 87.51 | 80.46 | ↓$7.05 (-8.05%) | 80.01 | 88.34 | 116.36M |
| 2025-03-05 | 86.29 | 90.13 | ↑$3.84 (4.45%) | 82.50 | 90.30 | 113.79M |
| 2025-03-04 | 80.14 | 84.40 | ↑$4.26 (5.32%) | 79.31 | 88.50 | 114.80M |
| 2025-03-03 | 88.58 | 83.42 | ↓$5.16 (-5.83%) | 82.53 | 90.48 | 113.34M |
| 2025-02-28 | 79.91 | 84.92 | ↑$5.01 (6.27%) | 78.59 | 85.10 | 124.62M |
| 2025-02-27 | 92.00 | 84.77 | ↓$7.23 (-7.86%) | 84.17 | 93.62 | 98.42M |
| 2025-02-26 | 89.16 | 89.31 | ↑$0.15 (0.17%) | 87.59 | 91.69 | 93.77M |
| 2025-02-25 | 90.58 | 87.84 | ↓$2.74 (-3.02%) | 85.25 | 91.70 | 131.12M |
| 2025-02-24 | 95.87 | 90.68 | ↓$5.19 (-5.41%) | 89.30 | 99.01 | 182.10M |
| 2025-02-21 | 107.69 | 101.35 | ↓$6.34 (-5.89%) | 100.29 | 109.07 | 128.02M |
| 2025-02-20 | 102.91 | 106.27 | ↑$3.36 (3.26%) | 95.80 | 107.39 | 240.42M |
| 2025-02-19 | 124.06 | 112.06 | ↓$12.00 (-9.67%) | 108.56 | 125.41 | 135.28M |
| 2025-02-18 | 121.00 | 124.62 | ↑$3.62 (2.99%) | 118.43 | 125.00 | 83.25M |
| 2025-02-14 | 117.87 | 119.16 | ↑$1.30 (1.10%) | 116.80 | 120.67 | 64.95M |
Create an account or log in to view more rows.
$PLTR make it rain
let’s see some green
$PLTR I mean ... head and shoulders .....
$PLTR holy fuck
$PLTR Holding Strong since January ??????????
$PLTR Bullish AF ??
$PLTR I mean ... head and shoulders .....
$PLTR I hope I never have to work for anyone again after this
$PLTR Dumping started...
Get out while you can...
$PLTR pump up the volume
$PLTR Buy the dip.