Palantir Technologies Inc. (BVL:PLTR)
Peru · Delayed Price · Currency is PEN · Price in USD 151.00
-5.70 (-3.64%)
At close: Mar 10, 2026
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 151.30 | 151.30 | 151.00 | 151.00 | 151.00 | -3.64% | 298 |
| Mar 9, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - | - |
| Mar 6, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 2.08% | 303 |
| Mar 5, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - | - |
| Mar 4, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 11.88% | 72 |
| Mar 3, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - | - |
| Mar 2, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - | - |
| Feb 27, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 2.12% | 25 |
| Feb 26, 2026 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -0.11% | 74 |
| Feb 25, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | - |
| Feb 24, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | - |
| Feb 23, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | - |
| Feb 20, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -3.58% | 142 |
| Feb 19, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - | - |
| Feb 18, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 7.72% | 30 |
| Feb 17, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -1.51% | 200 |
| Feb 16, 2026 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - | - |
| Feb 13, 2026 | 130.00 | 131.48 | 130.00 | 131.48 | 131.48 | 1.84% | 65 |
| Feb 12, 2026 | 134.90 | 134.90 | 129.10 | 129.10 | 129.10 | -4.01% | 94 |
| Feb 11, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -6.27% | 20 |
| Feb 10, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 5.13% | 68 |
| Feb 9, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | - |
| Feb 6, 2026 | 133.20 | 133.20 | 133.20 | 136.50 | 136.50 | 5.00% | 100 |
| Feb 5, 2026 | 132.40 | 132.40 | 130.00 | 130.00 | 130.00 | -5.11% | 96 |
| Feb 4, 2026 | 141.75 | 141.75 | 137.00 | 137.00 | 137.00 | -7.43% | 147 |
| Feb 3, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Feb 2, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jan 30, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.24% | 140 |
| Jan 29, 2026 | 156.00 | 156.00 | 147.65 | 147.65 | 147.65 | -7.89% | 170 |
| Jan 28, 2026 | 160.00 | 160.30 | 160.00 | 160.30 | 160.30 | -5.47% | 63 |
| Jan 27, 2026 | 169.58 | 169.58 | 169.58 | 169.58 | 169.58 | - | - |
| Jan 26, 2026 | 169.58 | 169.58 | 169.58 | 169.58 | 169.58 | - | 2 |
| Jan 23, 2026 | 169.58 | 169.58 | 169.58 | 169.58 | 169.58 | 2.47% | 60 |
| Jan 22, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 1.53% | 60 |
| Jan 21, 2026 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | -4.09% | 92 |
| Jan 20, 2026 | 171.00 | 171.00 | 169.95 | 169.95 | 169.95 | -4.17% | 138 |
| Jan 19, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | - | - |
| Jan 16, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | - | - |
| Jan 15, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | - | - |
| Jan 14, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | - | - |
| Jan 13, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | - | - |
| Jan 12, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | - | - |
| Jan 9, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | -2.64% | 12 |
| Jan 8, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | - | - |
| Jan 7, 2026 | 185.00 | 185.00 | 182.00 | 182.15 | 182.15 | 8.23% | 2,760 |
| 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 |