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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	175.45	181.56	175.01	180.48	35,803,996	180.48
10/22/2025	181.93	182.21	169.42	175.49	58,179,823	175.49
10/21/2025	182.06	182.39	178.65	181.51	27,491,828	181.51
10/20/2025	179.49	183.09	177.44	181.59	31,947,522	181.59
10/17/2025	177.75	181.59	173.95	178.15	43,421,763	178.15
10/16/2025	181.78	184.82	176.45	178.12	42,788,636	178.12
10/15/2025	181.65	184.35	176.02	179.62	37,335,935	179.62
10/14/2025	176.00	182.34	170.82	179.74	49,219,475	179.74
10/13/2025	178.68	179.22	173.45	177.21	41,290,560	177.21
10/10/2025	185.17	187.10	173.53	175.44	55,280,194	175.44
10/09/2025	183.58	187.62	179.95	185.47	45,007,676	185.47
10/08/2025	182.80	184.26	181.20	183.56	36,247,939	183.56
10/07/2025	180.31	186.18	179.42	182.17	58,136,214	182.17
10/06/2025	179.18	182.95	177.83	179.53	52,452,690	179.53
10/03/2025	186.40	186.84	170.77	173.07	105,585,176	173.07
10/02/2025	186.70	188.20	182.95	187.05	39,806,662	187.05
10/01/2025	181.32	186.28	179.50	184.95	45,664,344	184.95
9/30/2025	178.98	182.77	178.22	182.42	43,508,864	182.42
9/29/2025	179.64	181.48	177.16	178.86	38,373,765	178.86
9/26/2025	179.05	180.12	174.91	177.57	44,301,580	177.57
9/25/2025	175.80	184.32	174.29	179.12	72,268,846	179.12
9/24/2025	183.91	184.85	177.12	179.59	45,302,914	179.59
9/23/2025	182.51	185.75	177.01	182.55	62,304,148	182.55
9/22/2025	180.88	182.25	178.29	179.33	45,856,135	179.33
9/19/2025	177.07	184.42	176.71	182.39	109,148,213	182.39
9/18/2025	170.27	178.80	169.39	176.97	70,690,628	176.97
9/17/2025	169.02	169.68	161.27	168.33	69,175,356	168.33
9/16/2025	171.04	171.31	168.96	170.26	34,563,609	170.26
9/15/2025	169.60	171.80	167.41	171.21	45,356,163	171.21
9/12/2025	165.35	171.53	164.01	171.44	54,499,291	171.44
9/11/2025	167.24	167.46	163.22	164.36	41,968,073	164.36
9/10/2025	166.00	169.00	163.44	166.74	63,869,336	166.74
9/09/2025	157.25	162.75	156.37	162.36	61,245,361	162.36
9/08/2025	154.91	158.30	154.84	156.10	47,603,086	156.10
9/05/2025	157.82	158.97	148.04	153.11	81,864,527	153.11
9/04/2025	154.87	157.02	153.16	156.14	53,256,318	156.14
9/03/2025	158.00	161.15	152.71	154.90	66,003,673	154.90
9/02/2025	151.20	158.39	150.28	157.09	65,394,105	157.09
8/29/2025	156.98	158.42	153.00	156.71	45,270,508	156.71
8/28/2025	157.63	158.23	152.55	158.12	57,834,157	158.12
8/27/2025	162.32	162.40	155.98	156.72	77,162,451	156.72
8/26/2025	155.39	162.13	154.57	160.87	86,481,218	160.87
8/25/2025	156.10	158.59	149.37	157.17	86,757,646	157.17
8/22/2025	155.32	163.20	151.77	158.74	102,100,975	158.74
8/21/2025	157.17	157.97	153.81	156.18	94,546,662	156.18
8/20/2025	152.30	156.46	142.34	156.01	219,901,832	156.01
8/19/2025	171.36	172.30	156.90	157.75	137,086,340	157.75
8/18/2025	175.27	177.90	171.39	174.03	62,592,100	174.03
8/15/2025	179.73	180.00	173.38	177.17	60,289,319	177.17
8/14/2025	182.41	185.33	179.20	181.02	53,422,827	181.02
8/13/2025	189.00	189.46	183.59	184.37	53,540,414	184.37
8/12/2025	184.70	190.00	182.10	186.97	54,915,463	186.97
8/11/2025	186.47	187.18	181.92	182.68	56,041,015	182.68
8/08/2025	184.74	187.99	184.41	186.96	62,658,268	186.96
8/07/2025	181.01	184.48	178.17	182.20	77,707,574	182.20
8/06/2025	171.18	180.58	171.01	179.54	82,825,605	179.54
8/05/2025	171.81	176.33	169.22	173.27	130,786,208	173.27
8/04/2025	158.53	161.40	157.93	160.66	82,321,478	160.66
8/01/2025	155.05	158.19	151.06	154.27	61,287,074	154.27
7/31/2025	159.99	160.89	156.73	158.35	45,272,782	158.35
7/30/2025	157.37	159.38	156.56	158.61	40,194,242	158.61
7/29/2025	158.72	160.14	154.91	156.24	42,387,612	156.24
7/28/2025	159.88	160.28	153.04	157.88	63,823,246	157.88
7/25/2025	155.63	160.39	155.58	158.80	57,972,347	158.80
7/24/2025	153.98	155.63	152.57	154.86	38,894,800	154.86