The closing price for Palantir Technologies (PLTR) this year is $183.57, yesterday. It is up 140.9% for the year. The latest price is $183.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $185.81 | $186.53 | $177.67 | $183.57 | 42,427,356 |
December 11 2025 | $184.80 | $188.05 | $180.21 | $187.54 | 36,843,184 |
December 10 2025 | $184.95 | $190.39 | $182.75 | $187.91 | 59,397,971 |
December 09 2025 | $180.97 | $182.85 | $180.38 | $181.84 | 18,937,574 |
December 08 2025 | $182.21 | $183.88 | $179.54 | $181.49 | 30,456,689 |
December 05 2025 | $178.23 | $182.15 | $177.16 | $181.76 | 32,079,261 |
December 04 2025 | $176.37 | $178.44 | $174.43 | $177.92 | 29,217,789 |
December 03 2025 | $170.14 | $177.91 | $168.83 | $176.08 | 30,541,609 |
December 02 2025 | $169.59 | $175.75 | $169.59 | $170.69 | 35,367,969 |
December 01 2025 | $165.00 | $169.10 | $163.12 | $167.49 | 27,491,700 |
November 28 2025 | $167.76 | $168.80 | $165.88 | $168.45 | 17,180,300 |
November 26 2025 | $166.85 | $168.34 | $163.88 | $165.77 | 34,610,539 |
November 25 2025 | $160.07 | $164.65 | $156.56 | $163.55 | 36,523,527 |
November 24 2025 | $157.47 | $165.17 | $157.00 | $162.25 | 57,877,793 |
November 21 2025 | $156.01 | $158.11 | $147.56 | $154.85 | 71,346,359 |
November 20 2025 | $172.07 | $174.57 | $154.40 | $155.75 | 78,443,938 |
November 19 2025 | $167.80 | $169.60 | $162.42 | $165.42 | 46,108,207 |
November 18 2025 | $168.37 | $172.83 | $165.50 | $167.33 | 53,710,059 |
November 17 2025 | $170.53 | $174.24 | $167.68 | $171.25 | 50,339,031 |
November 14 2025 | $166.98 | $177.29 | $164.50 | $174.01 | 62,596,762 |
November 13 2025 | $181.72 | $182.70 | $170.73 | $172.14 | 63,188,770 |
November 12 2025 | $190.58 | $190.58 | $180.40 | $184.17 | 55,347,129 |
November 11 2025 | $190.34 | $192.93 | $187.13 | $190.96 | 49,819,719 |
November 10 2025 | $184.31 | $194.93 | $183.52 | $193.61 | 87,764,250 |
November 07 2025 | $173.15 | $178.70 | $168.91 | $177.93 | 73,989,648 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.
