Palantir Technologies Inc. (FRA:PTX)
154.10
-0.40 (-0.26%)
Oct 1, 2025, 8:29 AM CET
Palantir Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 152.40 | 154.98 | 150.64 | 154.50 | 153.94 | 2.13% | 38,049 |
Sep 29, 2025 | 152.46 | 154.30 | 151.28 | 151.28 | 151.28 | - | 37,653 |
Sep 26, 2025 | 153.72 | 154.94 | 149.80 | 151.28 | 151.28 | -3.72% | 41,692 |
Sep 25, 2025 | 152.48 | 157.48 | 148.26 | 157.12 | 157.12 | 2.40% | 75,588 |
Sep 24, 2025 | 154.94 | 157.00 | 153.44 | 153.44 | 153.44 | -0.42% | 39,086 |
Sep 23, 2025 | 151.62 | 157.20 | 151.62 | 154.08 | 154.08 | 0.98% | 48,503 |
Sep 22, 2025 | 154.96 | 154.96 | 151.58 | 152.58 | 152.58 | -1.64% | 31,449 |
Sep 19, 2025 | 150.00 | 155.12 | 149.00 | 155.12 | 155.12 | 4.91% | 64,477 |
Sep 18, 2025 | 143.84 | 149.72 | 143.58 | 147.86 | 147.86 | 5.99% | 81,418 |
Sep 17, 2025 | 143.28 | 143.36 | 138.36 | 139.50 | 139.50 | -2.69% | 35,953 |
Sep 16, 2025 | 145.06 | 145.26 | 142.92 | 143.36 | 143.36 | 0.48% | 45,350 |
Sep 15, 2025 | 146.26 | 146.38 | 142.50 | 142.68 | 142.68 | - | 47,035 |
Sep 12, 2025 | 140.76 | 143.30 | 140.14 | 142.68 | 142.68 | 0.93% | 29,804 |
Sep 11, 2025 | 143.28 | 143.56 | 139.48 | 141.36 | 141.36 | -0.88% | 55,587 |
Sep 10, 2025 | 141.22 | 143.66 | 139.56 | 142.62 | 142.62 | 5.44% | 62,048 |
Sep 9, 2025 | 133.52 | 135.76 | 133.42 | 135.26 | 135.26 | 0.71% | 31,290 |
Sep 8, 2025 | 130.84 | 134.40 | 130.58 | 134.30 | 134.30 | 4.68% | 45,104 |
Sep 5, 2025 | 134.16 | 135.38 | 126.24 | 128.30 | 128.30 | -3.50% | 79,867 |
Sep 4, 2025 | 133.20 | 134.88 | 131.94 | 132.96 | 132.96 | -2.91% | 68,176 |
Sep 3, 2025 | 135.30 | 138.00 | 131.34 | 136.94 | 136.94 | 1.36% | 46,810 |
Sep 2, 2025 | 133.06 | 135.76 | 129.20 | 135.10 | 135.10 | 1.67% | 56,668 |
Sep 1, 2025 | 132.88 | 133.84 | 132.88 | 132.88 | 132.88 | -0.37% | 16,978 |
Aug 29, 2025 | 134.92 | 135.60 | 131.30 | 133.38 | 133.38 | -0.73% | 38,147 |
Aug 28, 2025 | 134.60 | 136.08 | 130.90 | 134.36 | 134.36 | -0.93% | 56,580 |
Aug 27, 2025 | 139.60 | 141.74 | 135.62 | 135.62 | 135.62 | -1.11% | 79,328 |
Aug 26, 2025 | 133.90 | 138.08 | 132.80 | 137.14 | 137.14 | 2.39% | 41,409 |
Aug 25, 2025 | 135.72 | 135.76 | 127.86 | 133.94 | 133.94 | -3.31% | 84,708 |
Aug 22, 2025 | 133.18 | 139.18 | 131.08 | 138.52 | 138.52 | 2.79% | 80,904 |
Aug 21, 2025 | 136.96 | 137.16 | 132.44 | 134.76 | 134.76 | 4.71% | 123,743 |
Aug 20, 2025 | 132.00 | 134.80 | 122.12 | 128.70 | 128.70 | -8.49% | 376,415 |
Aug 19, 2025 | 148.20 | 148.62 | 138.20 | 140.64 | 140.64 | -5.13% | 161,043 |
Aug 18, 2025 | 151.16 | 152.26 | 147.26 | 148.24 | 148.24 | -2.04% | 80,434 |
Aug 15, 2025 | 156.32 | 156.40 | 148.22 | 151.32 | 151.32 | -3.15% | 186,432 |
Aug 14, 2025 | 157.72 | 158.88 | 155.90 | 156.24 | 156.24 | -1.40% | 48,403 |
Aug 13, 2025 | 160.70 | 161.86 | 157.32 | 158.46 | 158.46 | -0.01% | 56,243 |
Aug 12, 2025 | 157.38 | 160.18 | 156.44 | 158.48 | 158.48 | -1.21% | 97,631 |
Aug 11, 2025 | 161.98 | 162.20 | 157.66 | 160.42 | 160.42 | -0.11% | 102,059 |
Aug 8, 2025 | 156.98 | 161.16 | 156.84 | 160.60 | 160.60 | 1.81% | 82,070 |
Aug 7, 2025 | 155.16 | 158.20 | 153.90 | 157.74 | 157.74 | 2.88% | 154,424 |
Aug 6, 2025 | 150.40 | 155.22 | 147.28 | 153.32 | 153.32 | 4.51% | 109,128 |
Aug 5, 2025 | 147.26 | 152.68 | 145.78 | 146.70 | 146.70 | 7.24% | 215,188 |
Aug 4, 2025 | 135.04 | 138.80 | 134.90 | 136.80 | 136.80 | 2.17% | 47,212 |
Aug 1, 2025 | 137.94 | 137.94 | 130.66 | 133.90 | 133.90 | -3.47% | 87,218 |
Jul 31, 2025 | 139.74 | 141.00 | 138.00 | 138.72 | 138.72 | 0.68% | 52,829 |
Jul 30, 2025 | 135.48 | 138.86 | 134.90 | 137.78 | 137.78 | 1.91% | 49,977 |
Jul 29, 2025 | 136.78 | 138.84 | 134.96 | 135.20 | 135.20 | -0.29% | 43,419 |
Jul 28, 2025 | 137.30 | 138.42 | 135.22 | 135.60 | 135.60 | -0.07% | 75,625 |
Jul 25, 2025 | 131.82 | 136.52 | 130.80 | 135.70 | 135.70 | 3.45% | 46,539 |
Jul 24, 2025 | 130.96 | 131.88 | 129.98 | 131.18 | 131.18 | 1.71% | 52,012 |
Jul 23, 2025 | 127.88 | 129.20 | 126.54 | 128.98 | 128.98 | 1.74% | 47,416 |