Palantir Technologies Inc. (BMV:PLTR)
3,194.79
-254.82 (-7.39%)
At close: Oct 3, 2025
Palantir Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 14, 2025 | 3,435.00 | 3,461.00 | 3,386.00 | 3,412.88 | 3,412.88 | -0.73% | 2,887 |
Aug 13, 2025 | 3,510.00 | 3,510.00 | 3,430.00 | 3,437.83 | 3,437.83 | -0.96% | 1,972 |
Aug 12, 2025 | 3,425.00 | 3,490.83 | 3,400.00 | 3,471.20 | 3,471.20 | 1.81% | 9,389 |
Aug 11, 2025 | 3,479.00 | 3,487.56 | 3,405.00 | 3,409.47 | 3,409.47 | -2.00% | 9,583 |
Aug 8, 2025 | 3,440.00 | 3,490.00 | 3,435.00 | 3,479.04 | 3,479.04 | 2.94% | 5,541 |
Aug 7, 2025 | 3,349.88 | 3,445.04 | 3,323.46 | 3,379.73 | 3,379.73 | 1.74% | 12,049 |
Aug 6, 2025 | 3,240.00 | 3,348.00 | 3,205.00 | 3,321.87 | 3,321.87 | 2.60% | 12,961 |
Aug 5, 2025 | 3,187.50 | 3,321.80 | 3,187.50 | 3,237.61 | 3,237.61 | 6.68% | 12,546 |
Aug 4, 2025 | 3,002.38 | 3,050.00 | 2,980.00 | 3,034.97 | 3,034.97 | 4.11% | 6,756 |
Aug 1, 2025 | 2,953.00 | 2,980.00 | 2,843.37 | 2,915.24 | 2,915.24 | -1.84% | 4,562 |
Jul 31, 2025 | 3,000.02 | 3,022.00 | 2,961.62 | 2,970.02 | 2,970.02 | -0.53% | 1,349 |
Jul 30, 2025 | 2,949.00 | 2,990.00 | 2,949.00 | 2,985.95 | 2,985.95 | 2.10% | 1,062 |
Jul 29, 2025 | 3,000.00 | 3,010.09 | 2,917.49 | 2,924.40 | 2,924.40 | -1.10% | 1,561 |
Jul 28, 2025 | 2,950.00 | 2,978.00 | 2,880.00 | 2,957.05 | 2,957.05 | 0.35% | 11,370 |
Jul 25, 2025 | 2,885.00 | 2,972.00 | 2,885.00 | 2,946.70 | 2,946.70 | 2.55% | 1,550 |