The closing price for Palantir Technologies (PLTR) in August 2025 was $156.71, on August 29, 2025. It was up 1.1% for the month. The latest price is $174.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $156.98 | $158.42 | $153.00 | $156.71 | 45,270,500 |
August 28 2025 | $157.63 | $158.23 | $152.55 | $158.12 | 57,885,238 |
August 27 2025 | $162.32 | $162.40 | $155.98 | $156.72 | 76,380,555 |
August 26 2025 | $155.39 | $162.13 | $154.57 | $160.87 | 86,573,719 |
August 25 2025 | $156.10 | $158.59 | $149.37 | $157.17 | 86,879,820 |
August 22 2025 | $155.32 | $163.20 | $151.77 | $158.74 | 102,099,203 |
August 21 2025 | $157.17 | $157.97 | $153.81 | $156.18 | 94,678,641 |
August 20 2025 | $152.30 | $156.46 | $142.34 | $156.01 | 220,336,406 |
August 19 2025 | $171.36 | $172.30 | $156.90 | $157.75 | 137,922,703 |
August 18 2025 | $175.27 | $177.90 | $171.39 | $174.03 | 62,656,602 |
August 15 2025 | $179.73 | $180.00 | $173.38 | $177.17 | 60,288,738 |
August 14 2025 | $182.41 | $185.33 | $179.20 | $181.02 | 53,472,930 |
August 13 2025 | $189.00 | $189.46 | $183.59 | $184.37 | 53,610,031 |
August 12 2025 | $184.70 | $190.00 | $182.10 | $186.97 | 54,983,770 |
August 11 2025 | $186.47 | $187.18 | $181.92 | $182.68 | 56,125,633 |
August 08 2025 | $184.74 | $187.99 | $184.41 | $186.96 | 62,657,941 |
August 07 2025 | $181.01 | $184.48 | $178.17 | $182.20 | 77,829,188 |
August 06 2025 | $171.18 | $180.58 | $171.01 | $179.54 | 82,924,852 |
August 05 2025 | $171.81 | $176.33 | $169.22 | $173.27 | 130,917,508 |
August 04 2025 | $158.53 | $161.40 | $157.93 | $160.66 | 82,993,562 |
August 01 2025 | $155.05 | $158.19 | $151.06 | $154.27 | 61,286,992 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.