Palantir Technologies Inc. (BMV:PLTR)
3,411.07
+83.44 (2.51%)
At close: Oct 24, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,385.00 | 3,420.00 | 3,382.00 | 3,411.07 | 3,411.07 | 2.51% | 2,481 |
| Oct 23, 2025 | 3,291.00 | 3,335.91 | 3,290.00 | 3,327.63 | 3,327.63 | 2.87% | 1,754 |
| Oct 22, 2025 | 3,348.43 | 3,348.43 | 3,145.00 | 3,234.79 | 3,234.79 | -3.39% | 2,328 |
| Oct 21, 2025 | 3,360.00 | 3,360.00 | 3,297.46 | 3,348.43 | 3,348.43 | -0.34% | 859 |
| Oct 20, 2025 | 3,295.00 | 3,365.00 | 3,290.71 | 3,360.00 | 3,360.00 | 2.62% | 1,354 |
| Oct 17, 2025 | 3,275.00 | 3,355.87 | 3,230.00 | 3,274.31 | 3,274.31 | -0.12% | 1,207 |
| Oct 16, 2025 | 3,330.00 | 3,381.41 | 3,258.00 | 3,278.28 | 3,278.28 | -0.25% | 13,213 |
| Oct 15, 2025 | 3,317.00 | 3,391.12 | 3,267.45 | 3,286.62 | 3,286.62 | -0.81% | 3,126 |
| Oct 14, 2025 | 3,220.01 | 3,370.00 | 3,190.00 | 3,313.43 | 3,313.43 | 1.18% | 1,883 |
| Oct 13, 2025 | 3,312.00 | 3,312.00 | 3,200.01 | 3,274.87 | 3,274.87 | 0.24% | 1,981 |
| Oct 10, 2025 | 3,445.25 | 3,445.25 | 3,255.00 | 3,266.93 | 3,266.93 | -4.42% | 4,098 |
| Oct 9, 2025 | 3,320.01 | 3,445.00 | 3,297.95 | 3,417.85 | 3,417.85 | 1.81% | 4,680 |
| Oct 8, 2025 | 3,339.29 | 3,368.00 | 3,330.00 | 3,357.11 | 3,357.11 | -0.04% | 3,181 |
| Oct 7, 2025 | 3,350.00 | 3,420.00 | 3,300.00 | 3,358.53 | 3,358.53 | 2.67% | 4,768 |
| Oct 6, 2025 | 3,299.71 | 3,350.00 | 3,266.56 | 3,271.25 | 3,271.25 | 2.37% | 3,814 |
| Oct 3, 2025 | 3,441.27 | 3,441.27 | 3,164.00 | 3,195.46 | 3,195.46 | -7.37% | 9,751 |
| Oct 2, 2025 | 3,421.00 | 3,453.93 | 3,375.00 | 3,449.61 | 3,449.61 | 1.41% | 3,609 |
| Oct 1, 2025 | 3,326.00 | 3,409.00 | 3,326.00 | 3,401.80 | 3,401.80 | 2.15% | 1,856 |
| Sep 30, 2025 | 3,270.00 | 3,341.00 | 3,270.00 | 3,330.13 | 3,330.13 | 1.71% | 2,796 |
| Sep 29, 2025 | 3,292.03 | 3,312.49 | 3,266.85 | 3,274.00 | 3,274.00 | 0.55% | 1,198 |
| Sep 26, 2025 | 3,307.50 | 3,307.50 | 3,220.00 | 3,255.97 | 3,255.97 | -2.15% | 9,295 |
| Sep 25, 2025 | 3,246.26 | 3,394.63 | 3,237.99 | 3,327.50 | 3,327.50 | 0.93% | 4,963 |
| Sep 24, 2025 | 3,350.00 | 3,372.00 | 3,288.50 | 3,297.00 | 3,297.00 | -1.29% | 1,552 |
| Sep 23, 2025 | 3,275.00 | 3,402.00 | 3,260.00 | 3,339.94 | 3,339.94 | 1.61% | 2,395 |
| Sep 22, 2025 | 3,350.73 | 3,350.73 | 3,279.00 | 3,287.00 | 3,287.00 | -2.84% | 2,235 |
| Sep 19, 2025 | 3,317.59 | 3,386.68 | 3,307.00 | 3,382.96 | 3,382.96 | 4.15% | 12,268 |
| Sep 18, 2025 | 3,105.33 | 3,267.00 | 3,105.00 | 3,248.22 | 3,248.22 | 4.94% | 3,084 |
| Sep 17, 2025 | 3,140.00 | 3,140.00 | 2,958.13 | 3,095.26 | 3,095.26 | -1.44% | 9,624 |
| Sep 15, 2025 | 3,140.00 | 3,145.00 | 3,080.00 | 3,140.38 | 3,140.38 | -0.39% | 7,144 |
| Sep 12, 2025 | 3,090.00 | 3,162.71 | 3,073.00 | 3,152.61 | 3,152.61 | 3.66% | 10,424 |
| Sep 11, 2025 | 3,100.00 | 3,106.00 | 3,027.99 | 3,041.16 | 3,041.16 | -1.96% | 6,215 |
| Sep 10, 2025 | 3,095.00 | 3,127.11 | 3,055.00 | 3,102.08 | 3,102.08 | 2.57% | 9,293 |
| Sep 9, 2025 | 2,944.99 | 3,028.00 | 2,925.00 | 3,024.46 | 3,024.46 | 3.90% | 10,445 |
| Sep 8, 2025 | 2,863.00 | 2,948.00 | 2,863.00 | 2,911.00 | 2,911.00 | 1.66% | 2,657 |
| Sep 5, 2025 | 2,921.40 | 2,935.00 | 2,770.00 | 2,863.57 | 2,863.57 | -1.60% | 11,818 |
| Sep 4, 2025 | 2,900.00 | 2,939.44 | 2,880.00 | 2,910.00 | 2,910.00 | 0.43% | 1,368 |
| Sep 3, 2025 | 2,955.38 | 3,010.00 | 2,889.00 | 2,897.56 | 2,897.56 | -1.44% | 1,858 |
| Sep 2, 2025 | 2,919.98 | 2,960.00 | 2,850.00 | 2,939.98 | 2,939.98 | - | 1,826 |
| Sep 1, 2025 | 2,922.00 | 2,945.00 | 2,922.00 | 2,940.00 | 2,940.00 | 0.40% | 111 |
| Aug 29, 2025 | 2,942.45 | 2,942.45 | 2,900.00 | 2,928.34 | 2,928.34 | -0.48% | 1,405 |
| Aug 28, 2025 | 2,925.00 | 2,948.00 | 2,870.00 | 2,942.45 | 2,942.45 | 0.77% | 2,299 |
| Aug 27, 2025 | 3,020.28 | 3,031.19 | 2,912.05 | 2,919.87 | 2,919.87 | -3.32% | 13,292 |
| Aug 26, 2025 | 2,936.00 | 3,024.45 | 2,900.00 | 3,020.25 | 3,020.25 | 2.77% | 49,115 |
| Aug 25, 2025 | 2,860.00 | 2,955.00 | 2,785.00 | 2,938.88 | 2,938.88 | -0.06% | 8,349 |
| Aug 22, 2025 | 2,928.00 | 3,021.00 | 2,880.00 | 2,940.54 | 2,940.54 | -0.10% | 18,536 |
| Aug 21, 2025 | 2,931.03 | 2,960.15 | 2,895.00 | 2,943.60 | 2,943.60 | 0.61% | 8,594 |
| Aug 20, 2025 | 2,870.00 | 2,934.67 | 2,680.00 | 2,925.75 | 2,925.75 | -1.25% | 32,526 |
| Aug 19, 2025 | 3,150.00 | 3,154.48 | 2,955.00 | 2,962.82 | 2,962.82 | -9.31% | 15,952 |
| Aug 18, 2025 | 3,316.00 | 3,347.00 | 3,230.50 | 3,267.00 | 3,267.00 | -1.60% | 8,136 |
| Aug 15, 2025 | 3,402.00 | 3,402.00 | 3,250.00 | 3,320.15 | 3,320.15 | -2.72% | 15,751 |