Palantir Technologies Inc. (BIT:1PLTR)
Italy · Delayed Price · Currency is EUR 176.12
+3.18 (1.84%)
At close: Nov 3, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 178.00 | 179.02 | 175.02 | 176.12 | 176.12 | 1.84% | 42,262 |
| Oct 31, 2025 | 171.04 | 177.00 | 170.52 | 172.94 | 172.94 | 0.77% | 31,329 |
| Oct 30, 2025 | 172.00 | 172.66 | 167.82 | 171.62 | 171.62 | 2.28% | 20,479 |
| Oct 29, 2025 | 164.94 | 170.28 | 163.28 | 167.80 | 167.80 | 3.40% | 24,389 |
| Oct 28, 2025 | 162.50 | 164.00 | 161.00 | 162.28 | 162.28 | -0.42% | 13,543 |
| Oct 27, 2025 | 162.12 | 165.40 | 161.06 | 162.96 | 162.96 | 2.68% | 28,695 |
| Oct 24, 2025 | 155.74 | 160.10 | 155.50 | 158.70 | 158.70 | 2.27% | 22,086 |
| Oct 23, 2025 | 152.30 | 155.18 | 150.02 | 155.18 | 155.18 | 5.71% | 19,368 |
| Oct 22, 2025 | 155.98 | 157.12 | 146.80 | 146.80 | 146.80 | -5.90% | 16,214 |
| Oct 21, 2025 | 155.76 | 156.84 | 154.10 | 156.00 | 156.00 | -0.40% | 8,555 |
| Oct 20, 2025 | 154.38 | 157.00 | 152.96 | 156.62 | 156.62 | 4.32% | 14,813 |
| Oct 17, 2025 | 148.20 | 155.58 | 145.92 | 150.14 | 150.14 | -4.08% | 46,160 |
| Oct 16, 2025 | 154.80 | 158.50 | 146.98 | 156.52 | 156.52 | -0.03% | 24,749 |
| Oct 15, 2025 | 155.24 | 158.50 | 155.24 | 156.56 | 156.56 | 1.01% | 21,618 |
| Oct 14, 2025 | 151.00 | 155.60 | 147.68 | 155.00 | 155.00 | 2.50% | 37,285 |
| Oct 13, 2025 | 154.44 | 156.12 | 150.24 | 151.22 | 151.22 | -1.58% | 35,035 |
| Oct 10, 2025 | 159.86 | 161.50 | 153.64 | 153.64 | 153.64 | -2.71% | 31,582 |
| Oct 9, 2025 | 157.92 | 158.32 | 155.50 | 157.92 | 157.92 | 0.24% | 20,389 |
| Oct 8, 2025 | 156.94 | 158.82 | 156.08 | 157.54 | 157.54 | 1.63% | 18,067 |
| Oct 7, 2025 | 153.28 | 159.70 | 152.50 | 155.02 | 155.02 | 0.96% | 29,815 |
| Oct 6, 2025 | 151.36 | 156.10 | 150.90 | 153.54 | 153.54 | 0.03% | 33,289 |
| Oct 3, 2025 | 159.56 | 160.18 | 150.48 | 153.50 | 153.50 | -3.64% | 29,983 |
| Oct 2, 2025 | 157.94 | 160.20 | 156.46 | 159.30 | 159.30 | 0.92% | 26,426 |
| Oct 1, 2025 | 152.26 | 158.70 | 151.56 | 157.84 | 157.84 | 2.40% | 31,318 |
| Sep 30, 2025 | 151.76 | 155.00 | 150.72 | 154.14 | 154.14 | 1.74% | 19,418 |
| Sep 29, 2025 | 152.46 | 154.40 | 151.50 | 151.50 | 151.50 | 0.05% | 18,507 |
| Sep 26, 2025 | 153.70 | 154.96 | 149.78 | 151.42 | 151.42 | -3.60% | 24,055 |
| Sep 25, 2025 | 152.94 | 157.44 | 148.14 | 157.08 | 157.08 | 2.35% | 38,217 |
| Sep 24, 2025 | 155.10 | 157.18 | 153.44 | 153.48 | 153.48 | -0.29% | 15,416 |
| Sep 23, 2025 | 151.90 | 157.54 | 151.72 | 153.92 | 153.92 | 0.85% | 25,036 |
| Sep 22, 2025 | 154.62 | 154.96 | 151.52 | 152.62 | 152.62 | -1.51% | 19,308 |
| Sep 19, 2025 | 150.16 | 155.44 | 149.02 | 154.96 | 154.96 | 4.80% | 36,069 |
| Sep 18, 2025 | 143.68 | 149.80 | 143.48 | 147.86 | 147.86 | 5.98% | 30,038 |
| Sep 17, 2025 | 143.20 | 143.38 | 138.28 | 139.52 | 139.52 | -2.65% | 14,714 |
| Sep 16, 2025 | 145.40 | 145.40 | 143.00 | 143.32 | 143.32 | 0.46% | 9,741 |
| Sep 15, 2025 | 145.98 | 146.34 | 142.66 | 142.66 | 142.66 | -0.10% | 21,372 |
| Sep 12, 2025 | 140.52 | 143.30 | 140.20 | 142.80 | 142.80 | 0.95% | 15,560 |
| Sep 11, 2025 | 143.06 | 143.64 | 139.66 | 141.46 | 141.46 | -0.79% | 16,314 |
| Sep 10, 2025 | 141.02 | 143.64 | 139.56 | 142.58 | 142.58 | 5.44% | 30,124 |
| Sep 9, 2025 | 133.94 | 135.80 | 133.56 | 135.22 | 135.22 | 0.58% | 14,790 |
| Sep 8, 2025 | 130.48 | 134.46 | 130.46 | 134.44 | 134.44 | 4.80% | 8,473 |
| Sep 5, 2025 | 134.20 | 135.56 | 126.26 | 128.28 | 128.28 | -3.48% | 36,108 |
| Sep 4, 2025 | 133.22 | 134.90 | 131.98 | 132.90 | 132.90 | -2.91% | 14,821 |
| Sep 3, 2025 | 135.14 | 138.02 | 131.42 | 136.88 | 136.88 | 1.15% | 36,619 |
| Sep 2, 2025 | 133.08 | 135.56 | 129.36 | 135.32 | 135.32 | 1.50% | 29,122 |
| Sep 1, 2025 | 133.42 | 133.78 | 132.84 | 133.32 | 133.32 | -0.07% | 5,353 |
| Aug 29, 2025 | 135.20 | 135.70 | 131.28 | 133.42 | 133.42 | -0.64% | 22,022 |
| Aug 28, 2025 | 134.60 | 136.12 | 131.18 | 134.28 | 134.28 | -0.99% | 28,450 |
| Aug 27, 2025 | 139.82 | 141.76 | 135.62 | 135.62 | 135.62 | -1.05% | 34,016 |
| Aug 26, 2025 | 133.88 | 138.06 | 132.80 | 137.06 | 137.06 | 2.38% | 14,724 |