Palantir Technologies Inc. (BVL:PLTR)
Peru · Delayed Price · Currency is PEN · Price in USD 168.30
0.00 (0.00%)
At close: Jan 6, 2026
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - | - |
| Jan 5, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - | - |
| Jan 2, 2026 | 170.30 | 170.30 | 168.30 | 168.30 | 168.30 | -7.02% | 63 |
| Dec 31, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.39% | 25 |
| Dec 30, 2025 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | -2.96% | 14 |
| Dec 29, 2025 | 187.24 | 187.24 | 187.24 | 187.24 | 187.24 | -4.13% | 64 |
| Dec 26, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - | - |
| Dec 24, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - | - |
| Dec 23, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - | - |
| Dec 22, 2025 | 194.00 | 195.80 | 194.00 | 195.30 | 195.30 | 2.14% | 328 |
| Dec 19, 2025 | 190.00 | 191.20 | 190.00 | 191.20 | 191.20 | 3.35% | 966 |
| Dec 18, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Dec 17, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Dec 16, 2025 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -0.15% | 245 |
| Dec 15, 2025 | 185.28 | 185.28 | 185.28 | 185.28 | 185.28 | - | - |
| Dec 12, 2025 | 184.00 | 185.28 | 184.00 | 185.28 | 185.28 | -1.71% | 480 |
| Dec 11, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - | - |
| Dec 10, 2025 | 186.00 | 188.50 | 186.00 | 188.50 | 188.50 | 4.43% | 520 |
| Dec 5, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 3.74% | 20 |
| Dec 4, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Dec 3, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Dec 2, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 3.63% | 59 |
| Dec 1, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - | - |
| Nov 28, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | 4.94% | 24 |
| Nov 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Nov 26, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Nov 25, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3.23% | 25 |
| 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 |