Palantir xStock Historical Data

PLTRx Page 3
Download
Date Close Price change Market cap Trading volume
Nov 28, 2025 $ 164.66
-1.16%
$ 164,660 $ 4,428
Nov 26, 2025 $ 166.62
+4.14%
$ 166,620 $ 113,849
Nov 25, 2025 $ 163.27
+0.49%
$ 160,000 $ 32,587
Nov 24, 2025 $ 160.91
+0.56%
$ 160,910 $ 13,176
Nov 21, 2025 $ 159.26
+5.41%
$ 159,260 $ 286,719
Nov 20, 2025 $ 157.51
-5.28%
$ 151,090 $ 117,847
Nov 19, 2025 $ 165
-3.15%
$ 165,000 $ 15,892
Nov 18, 2025 $ 170.31
+1.47%
$ 170,310 $ 250,295
Nov 17, 2025 $ 169.67
-2.62%
$ 169,670 $ 52,299
Nov 14, 2025 $ 175.26
+3.95%
$ 175,260 $ 78,297
Nov 13, 2025 $ 172.49
-6.37%
$ 172,490 $ 13,051
Nov 12, 2025 $ 182.41
-6.71%
$ -- $ 11,703
Nov 11, 2025 $ 196.21
+3.98%
$ 196,210 $ 7,196
Nov 10, 2025 $ 192.31
+4.13%
$ 192,310 $ 29,287
Nov 7, 2025 $ 178.71
+0.42%
$ 178,710 $ 15,408
Nov 6, 2025 $ 172.88
-10.01%
$ 172,880 $ 158,728
Nov 5, 2025 $ 188.01
+0.13%
$ 188,010 $ 881,406
Nov 4, 2025 $ 188.06
-7.81%
$ 188,060 $ 832,948
Nov 3, 2025 $ 207.01
+1.75%
$ 207,010 $ 592,313
Oct 31, 2025 $ 202.01
+1.93%
$ 202,480 $ 164,167
Oct 30, 2025 $ 195.62
-2.23%
$ 198,120 $ 232,393
Oct 29, 2025 $ 199.6
+4.50%
$ 199,600 $ 545,321
Oct 28, 2025 $ 191.27
+0.53%
$ 191,270 $ 146,520
Oct 27, 2025 $ 190.45
+2.46%
$ 190,450 $ 277,430
Oct 24, 2025 $ 185.9
+2.44%
$ 185,900 $ 75,191
Oct 23, 2025 $ 179.99
+2.44%
$ 179,990 $ 321,686
Oct 22, 2025 $ 174.12
-3.40%
$ 174,120 $ 321,688
Oct 21, 2025 $ 182.09
-0.39%
$ 182,090 $ 92,205
Oct 20, 2025 $ 182.8
+1.79%
$ 182,800 $ 9,591
Oct 17, 2025 $ 177.15
+0.04%
$ 177,150 $ 1.02 million
Oct 16, 2025 $ 177.3
-1.59%
$ 177,300 $ 118,489
Oct 15, 2025 $ 178.47
-1.17%
$ 178,160 $ 289,169
Oct 14, 2025 $ 178.83
+0.52%
$ 181,620 $ 538,788
Oct 13, 2025 $ 177.32
+0.00%
$ -- $ 222,741
Oct 10, 2025 $ 178.71
-3.61%
$ -- $ 5,394
Oct 9, 2025 $ 187.29
+2.31%
$ 187,290 $ 17,337
Oct 8, 2025 $ 183.37
+0.38%
$ 183,370 $ 9,892
Oct 7, 2025 $ 182.56
+1.51%
$ 182,560 $ 31,014
Oct 6, 2025 $ 178.8
+1.45%
$ 178,800 $ 126,364
Oct 3, 2025 $ 173.83
-7.02%
$ 173,830 $ 417,583
Oct 2, 2025 $ 186.13
+0.06%
$ 186,130 $ 354,106
Oct 1, 2025 $ 184.58
+1.65%
$ 184,520 $ 788,386
Sep 30, 2025 $ 182.6
+2.10%
$ 182,600 $ 342,597
Sep 29, 2025 $ 178.69
+0.43%
$ 178,690 $ 291,167
Sep 26, 2025 $ 176.9
-1.02%
$ 176,900 $ 114,960
Sep 25, 2025 $ 179.15
-0.47%
$ 179,150 $ 155,452
Sep 24, 2025 $ 179.61
-1.09%
$ 179,610 $ 174,202
Sep 23, 2025 $ 182.6
+2.10%
$ 182,600 $ 13,137
Sep 22, 2025 $ 179.79
-1.67%
$ 179,790 $ 190,122
Sep 19, 2025 $ 183.39
+3.21%
$ 183,390 $ 188,950