Palantir Technologies Inc. (BVL:PLTR)
Peru · Delayed Price · Currency is PEN · Price in USD 178.00
0.00 (0.00%)
At close: Oct 7, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.25% | 37 |
| Aug 22, 2025 | 163.00 | 163.00 | 158.40 | 158.40 | 158.40 | 4.21% | 687 |
| Aug 21, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Aug 20, 2025 | 157.00 | 157.00 | 143.60 | 152.00 | 152.00 | -3.71% | 173 |
| Aug 19, 2025 | 161.80 | 161.80 | 157.85 | 157.85 | 157.85 | -9.23% | 1,297 |
| Aug 18, 2025 | 172.35 | 173.90 | 172.35 | 173.90 | 173.90 | -3.82% | 269 |
| Aug 15, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - | - |
| Aug 14, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -2.74% | 22 |
| Aug 13, 2025 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - | - |
| Aug 12, 2025 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 0.35% | 110 |
| Aug 11, 2025 | 184.53 | 185.25 | 184.53 | 185.25 | 185.25 | -1.07% | 157 |
| Aug 8, 2025 | 186.06 | 187.25 | 186.06 | 187.25 | 187.25 | 3.45% | 166 |
| Aug 7, 2025 | 182.00 | 182.00 | 179.20 | 181.00 | 181.00 | 5.54% | 753 |
| Aug 5, 2025 | 172.00 | 174.60 | 171.50 | 171.50 | 171.50 | 6.05% | 1,595 |
| Aug 4, 2025 | 159.75 | 161.71 | 159.75 | 161.71 | 161.71 | 4.40% | 346 |
| Aug 1, 2025 | 156.00 | 156.00 | 154.90 | 154.90 | 154.90 | -2.27% | 53 |
| Jul 31, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - | - |
| Jul 30, 2025 | 158.15 | 158.50 | 158.15 | 158.50 | 158.50 | -0.50% | 85 |
| Jul 25, 2025 | 159.10 | 159.30 | 159.10 | 159.30 | 159.30 | 7.38% | 866 |