Palantir Technologies Inc. (BVL:PLTR)
Peru · Delayed Price · Currency is PEN · Price in USD 155.00
-5.00 (-3.13%)
At close: Nov 21, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Nov 21, 2025 | 150.70 | 156.30 | 150.00 | 155.00 | 155.00 | -3.13% | 1,129 |
| Nov 20, 2025 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -5.94% | 110 |
| Nov 19, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - | 5 |
| Nov 18, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - | - |
| Nov 17, 2025 | 171.00 | 173.00 | 170.10 | 170.10 | 170.10 | -3.08% | 1,255 |
| Nov 14, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | - |
| Nov 13, 2025 | 175.80 | 175.80 | 175.50 | 175.50 | 175.50 | -9.30% | 72 |
| Nov 12, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - | - |
| Nov 11, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - | - |
| Nov 10, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 12.17% | 22 |
| Nov 7, 2025 | 170.00 | 172.50 | 170.00 | 172.50 | 172.50 | -4.19% | 69 |
| Nov 6, 2025 | 183.20 | 183.20 | 180.05 | 180.05 | 180.05 | -3.20% | 673 |
| Nov 5, 2025 | 184.00 | 186.00 | 183.80 | 186.00 | 186.00 | -1.15% | 8,162 |
| 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 |