Palantir Technologies Inc. (BVL:PLTR)
Peru · Delayed Price · Currency is PEN · Price in USD 188.16
-17.69 (-8.59%)
At close: Nov 4, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 187.90 | 188.16 | 187.90 | 188.16 | 188.16 | -8.59% | 132 |
| Nov 3, 2025 | 203.25 | 205.85 | 202.35 | 205.85 | 205.85 | 2.62% | 388 |
| Oct 31, 2025 | 202.06 | 202.06 | 198.80 | 200.60 | 200.60 | 2.61% | 1,011 |
| Oct 30, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - | - |
| Oct 29, 2025 | 194.00 | 198.10 | 194.00 | 195.50 | 195.50 | 3.17% | 1,044 |
| Oct 28, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -0.26% | 20 |
| Oct 27, 2025 | 191.00 | 191.00 | 185.00 | 190.00 | 190.00 | 3.39% | 1,170 |
| Oct 24, 2025 | 185.30 | 185.30 | 183.77 | 183.77 | 183.77 | 1.53% | 691 |
| Oct 23, 2025 | 177.60 | 181.00 | 177.60 | 181.00 | 181.00 | 1.69% | 87 |
| Oct 22, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Oct 21, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Oct 20, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Oct 17, 2025 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | -2.73% | 233 |
| Oct 16, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.14% | 115 |
| Oct 15, 2025 | 183.00 | 183.25 | 183.00 | 183.25 | 183.25 | 1.13% | 723 |
| Oct 14, 2025 | 178.00 | 181.20 | 178.00 | 181.20 | 181.20 | -2.58% | 215 |
| Oct 13, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Oct 10, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.64% | 30 |
| Oct 9, 2025 | 183.00 | 187.20 | 182.50 | 187.20 | 187.20 | 5.17% | 1,485 |
| Oct 7, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 10 |
| Oct 6, 2025 | 177.20 | 178.00 | 177.20 | 178.00 | 178.00 | -1.33% | 60 |
| Oct 3, 2025 | 179.00 | 180.40 | 179.00 | 180.40 | 180.40 | -3.01% | 121 |
| Oct 2, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | 29 |
| Oct 1, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.87% | 28 |
| Sep 30, 2025 | 181.61 | 181.61 | 181.61 | 181.61 | 181.61 | 0.23% | 50 |
| Sep 29, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - | - |
| Sep 26, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - | - |
| Sep 25, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -2.05% | 299 |
| Sep 24, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Sep 23, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3.47% | 540 |
| Sep 22, 2025 | 180.00 | 180.00 | 178.80 | 178.80 | 178.80 | -2.19% | 65 |
| Sep 19, 2025 | 180.20 | 182.80 | 180.20 | 182.80 | 182.80 | 3.14% | 125 |
| Sep 18, 2025 | 174.00 | 177.23 | 174.00 | 177.23 | 177.23 | 4.19% | 2,992 |
| Sep 17, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - | - |
| Sep 16, 2025 | 170.20 | 170.20 | 170.10 | 170.10 | 170.10 | - | 1,073 |
| Sep 15, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 2.47% | 11 |
| Sep 12, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.17% | 107 |
| Sep 11, 2025 | 165.72 | 165.72 | 165.72 | 165.72 | 165.72 | - | - |
| Sep 10, 2025 | 166.00 | 167.37 | 165.72 | 165.72 | 165.72 | 5.79% | 242 |
| Sep 9, 2025 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | - | - |
| Sep 8, 2025 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 2.52% | 345 |
| Sep 5, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -0.78% | 30 |
| Sep 4, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -2.72% | 65 |
| Sep 3, 2025 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - | - |
| Sep 2, 2025 | 156.40 | 158.30 | 156.40 | 158.30 | 158.30 | 0.70% | 1,844 |
| Sep 1, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - | - |
| Aug 29, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 0.80% | 42 |
| Aug 28, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | -3.08% | 32 |
| Aug 27, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - | - |
| Aug 26, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | 1.84% | 125 |