Palantir Technologies Inc. (BIT:1PLTR)
Italy · Delayed Price · Currency is EUR 134.16
-4.44 (-3.20%)
At close: Aug 1, 2025, 5:30 PM CET
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 137.78 | 138.02 | 130.66 | 133.88 | - | -3.41% | 81,985 |
| Jul 31, 2025 | 139.38 | 141.00 | 137.94 | 138.60 | - | 0.70% | 28,368 |
| Jul 30, 2025 | 136.00 | 138.88 | 134.88 | 137.64 | - | 1.74% | 25,319 |
| Jul 29, 2025 | 137.04 | 138.72 | 134.88 | 135.28 | - | -0.24% | 21,057 |
| Jul 28, 2025 | 137.40 | 138.46 | 135.02 | 135.60 | - | - | 33,837 |
| Jul 25, 2025 | 131.90 | 136.60 | 131.24 | 135.60 | - | 3.31% | 23,425 |
| Jul 24, 2025 | 130.56 | 131.80 | 129.24 | 131.26 | - | 1.91% | 14,109 |
| Jul 23, 2025 | 128.08 | 129.52 | 126.50 | 128.80 | - | 1.64% | 23,755 |
| Jul 22, 2025 | 129.76 | 130.00 | 124.02 | 126.72 | - | -3.59% | 43,898 |
| Jul 21, 2025 | 132.64 | 133.00 | 131.00 | 131.44 | - | 0.08% | 15,158 |
| Jul 18, 2025 | 133.22 | 133.22 | 130.84 | 131.34 | - | -0.53% | 19,354 |
| Jul 17, 2025 | 130.90 | 132.50 | 130.20 | 132.04 | - | 3.82% | 30,574 |
| Jul 16, 2025 | 127.62 | 130.04 | 127.18 | 127.18 | - | -1.26% | 34,802 |
| Jul 15, 2025 | 127.74 | 129.60 | 126.80 | 128.80 | - | 3.29% | 48,201 |
| Jul 14, 2025 | 122.30 | 125.66 | 121.24 | 124.70 | - | 2.20% | 28,097 |
| Jul 11, 2025 | 121.38 | 123.60 | 120.00 | 122.02 | - | 1.01% | 18,883 |
| Jul 10, 2025 | 121.24 | 124.08 | 119.52 | 120.80 | - | 0.82% | 27,255 |
| Jul 9, 2025 | 119.02 | 120.40 | 117.42 | 119.82 | - | 2.32% | 24,352 |
| Jul 8, 2025 | 118.02 | 118.98 | 116.20 | 117.10 | - | 1.18% | 24,665 |
| Jul 7, 2025 | 114.34 | 116.00 | 112.78 | 115.74 | - | 2.26% | 14,477 |
| Jul 4, 2025 | 113.18 | 114.04 | 112.80 | 113.18 | - | -1.27% | 4,277 |
| Jul 3, 2025 | 112.78 | 115.00 | 112.52 | 114.64 | - | 2.50% | 28,291 |
| Jul 2, 2025 | 112.46 | 113.34 | 109.88 | 111.84 | - | 1.10% | 17,801 |
| Jul 1, 2025 | 115.90 | 116.30 | 109.28 | 110.62 | - | -5.55% | 39,394 |
| Jun 30, 2025 | 116.34 | 118.20 | 116.00 | 117.12 | - | -0.66% | 29,827 |
| Jun 27, 2025 | 124.28 | 124.84 | 116.28 | 117.90 | - | -4.19% | 41,068 |
| Jun 26, 2025 | 123.12 | 126.50 | 122.10 | 123.06 | - | - | 31,794 |
| Jun 25, 2025 | 123.36 | 127.14 | 122.94 | 123.06 | - | 1.05% | 47,613 |
| Jun 24, 2025 | 122.02 | 122.34 | 119.00 | 121.78 | - | 0.33% | 28,473 |
| Jun 23, 2025 | 119.36 | 123.12 | 119.36 | 121.38 | - | 0.38% | 20,578 |
| Jun 20, 2025 | 121.24 | 123.30 | 119.50 | 120.92 | - | 1.14% | 29,133 |
| Jun 19, 2025 | 121.22 | 121.62 | 118.62 | 119.56 | - | -1.37% | 5,470 |
| Jun 18, 2025 | 120.74 | 122.00 | 119.90 | 121.22 | - | 0.07% | 15,749 |
| Jun 17, 2025 | 122.74 | 123.70 | 120.22 | 121.14 | - | -1.53% | 16,780 |
| Jun 16, 2025 | 120.58 | 124.64 | 120.40 | 123.02 | - | 3.08% | 33,590 |
| Jun 13, 2025 | 115.46 | 120.20 | 115.00 | 119.34 | - | 1.55% | 43,584 |
| Jun 12, 2025 | 118.60 | 118.94 | 116.50 | 117.52 | - | -1.57% | 17,819 |
| Jun 11, 2025 | 115.78 | 121.10 | 115.38 | 119.40 | - | 4.79% | 47,931 |
| Jun 10, 2025 | 115.18 | 117.10 | 113.94 | 113.94 | - | 0.89% | 23,075 |
| Jun 9, 2025 | 111.64 | 112.94 | 109.60 | 112.94 | - | 3.12% | 23,381 |
| Jun 6, 2025 | 107.58 | 110.32 | 107.00 | 109.52 | - | -4.63% | 49,507 |
| Jun 5, 2025 | 113.48 | 115.54 | 112.22 | 114.84 | - | 1.86% | 25,830 |
| Jun 4, 2025 | 117.44 | 117.78 | 109.72 | 112.74 | - | -2.20% | 38,312 |
| Jun 3, 2025 | 115.04 | 117.62 | 114.38 | 115.28 | - | 1.25% | 24,777 |
| Jun 2, 2025 | 114.00 | 117.66 | 112.76 | 113.86 | - | -0.32% | 34,545 |
| May 30, 2025 | 107.72 | 115.80 | 107.28 | 114.22 | - | 5.06% | 42,610 |
| May 29, 2025 | 111.96 | 112.50 | 107.30 | 108.72 | - | -1.36% | 22,944 |
| May 28, 2025 | 109.02 | 111.04 | 107.90 | 110.22 | - | -0.31% | 16,345 |
| May 27, 2025 | 111.58 | 112.66 | 109.76 | 110.56 | - | -1.36% | 20,042 |
| May 26, 2025 | 109.60 | 112.92 | 109.42 | 112.08 | - | 3.45% | 12,157 |