Palantir Technologies Inc. - Class A Common Stock (PLTR)

Historical Prices For Palantir Technologies Inc. - Class A Common Stock (PLTR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	80.07	80.98	71.93	74.05	147,132,896	74.05
4/03/2025	81.25	85.68	81.01	83.60	93,805,543	83.60
4/02/2025	82.40	88.41	82.30	87.45	96,178,308	87.45
4/01/2025	83.89	85.28	81.82	84.68	78,906,014	84.68
3/31/2025	80.00	84.65	78.75	84.40	107,957,883	84.40
3/28/2025	89.34	89.38	84.10	85.85	91,108,133	85.85
3/27/2025	91.01	93.65	89.67	90.09	82,706,437	90.09
3/26/2025	96.29	97.30	90.82	92.28	81,849,929	92.28
3/25/2025	97.22	98.17	95.08	96.50	77,903,097	96.50
3/24/2025	93.40	97.39	92.28	96.75	111,930,014	96.75
3/21/2025	85.85	91.07	84.46	90.96	116,748,695	90.96
3/20/2025	85.54	89.80	85.12	87.39	105,421,163	87.39
3/19/2025	84.55	87.99	82.86	86.10	89,626,158	86.10
3/18/2025	85.78	86.17	81.80	83.89	93,133,226	83.89
3/17/2025	88.44	88.82	84.50	87.35	99,201,182	87.35
3/14/2025	82.97	87.27	82.16	86.24	113,985,611	86.24
3/13/2025	82.84	83.74	78.32	79.62	100,819,985	79.62
3/12/2025	83.48	84.55	79.86	83.65	116,271,350	83.65
3/11/2025	75.79	80.75	75.53	78.05	109,198,027	78.05
3/10/2025	82.00	82.69	74.57	76.38	135,842,217	76.38
3/07/2025	80.03	85.16	79.15	84.91	105,419,022	84.91
3/06/2025	87.50	88.34	80.01	80.46	116,866,582	80.46
3/05/2025	86.35	90.30	82.50	90.13	115,528,758	90.13
3/04/2025	80.16	88.50	79.30	84.40	116,221,411	84.40
3/03/2025	88.55	90.48	82.53	83.42	114,214,801	83.42
2/28/2025	79.98	85.18	78.58	84.92	126,255,510	84.92
2/27/2025	91.91	93.62	84.17	84.77	99,388,377	84.77
2/26/2025	89.16	91.69	87.59	89.31	94,490,614	89.31
2/25/2025	90.65	91.70	85.25	87.84	132,120,347	87.84
2/24/2025	95.88	99.01	89.30	90.68	182,982,069	90.68
2/21/2025	107.68	109.07	100.00	101.35	129,077,392	101.35
2/20/2025	102.91	107.40	95.80	106.27	242,211,949	106.27
2/19/2025	123.86	125.41	108.56	112.06	144,153,827	112.06
2/18/2025	120.94	125.00	118.43	124.62	83,926,609	124.62
2/14/2025	117.90	120.67	116.80	119.16	65,530,152	119.16
2/13/2025	117.31	118.39	115.15	117.91	59,869,332	117.91
2/12/2025	110.29	117.59	110.00	117.39	75,052,036	117.39
2/11/2025	116.50	118.66	112.10	112.62	93,965,569	112.62
2/10/2025	112.03	116.76	108.72	116.65	99,404,134	116.65
2/07/2025	111.66	116.30	110.45	110.85	143,797,937	110.85
2/06/2025	101.09	111.55	100.26	111.28	127,400,394	111.28
2/05/2025	101.78	103.57	99.32	101.36	90,642,740	101.36
2/04/2025	102.80	106.91	100.51	103.83	230,363,961	103.83
2/03/2025	80.13	84.25	78.47	83.74	122,078,116	83.74
1/31/2025	81.00	85.22	80.87	82.49	79,005,151	82.49
1/30/2025	80.02	81.83	79.38	81.22	45,945,810	81.22
1/29/2025	79.95	80.82	77.81	79.76	49,100,124	79.76
1/28/2025	75.54	80.74	74.04	80.23	65,804,186	80.23
1/27/2025	74.07	76.72	72.67	75.44	75,900,819	75.44
1/24/2025	79.05	82.24	78.44	78.98	77,932,312	78.98
1/23/2025	76.04	79.00	75.84	78.98	55,764,369	78.98
1/22/2025	74.50	77.16	73.80	76.87	66,537,252	76.87
1/21/2025	73.24	73.64	70.60	73.07	55,840,335	73.07
1/17/2025	70.90	72.34	69.95	71.77	54,754,019	71.77
1/16/2025	69.08	71.43	68.36	69.24	62,750,497	69.24
1/15/2025	68.55	68.85	67.08	68.14	55,838,385	68.14
1/14/2025	67.18	68.23	65.19	65.91	56,704,982	65.91
1/13/2025	64.29	65.68	63.40	64.98	68,588,115	64.98
1/10/2025	66.01	68.20	65.04	67.26	78,149,045	67.26
1/08/2025	68.12	69.53	66.51	68.23	91,351,126	68.23
1/07/2025	75.20	75.39	69.75	69.99	91,071,342	69.99
1/06/2025	78.69	80.06	74.61	75.92	105,315,183	75.92