Skip to main content
logo
Palantir Technologies Inc. (LON:0A7R)
London flag London · Delayed Price · Currency is GBP · Price in USD
157.06
+0.44 (0.28%)
At close: Nov 21, 2025

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2025155.31157.80147.56157.06157.060.28%429,905
Nov 20, 2025172.78174.48155.69156.62156.62-4.56%475,823
Nov 19, 2025166.50170.27162.46164.10164.10-3.18%257,529
Nov 18, 2025167.89172.71165.68169.49169.490.21%391,803
Nov 17, 2025175.46176.32168.40169.14169.14-3.32%468,322
Nov 14, 2025171.63177.17162.66174.95174.951.96%474,066
Nov 13, 2025182.74185.42171.07171.59171.59-5.38%382,046
Nov 12, 2025191.41192.49180.44181.35181.35-5.14%418,183
Nov 11, 2025194.20195.75187.17191.18191.18-1.31%371,071
Nov 10, 2025181.00194.73177.93193.71193.7111.04%623,263
Nov 7, 2025177.13177.93168.92174.45174.45-2.19%447,534
Nov 6, 2025188.10191.05175.08178.35178.35-4.78%491,982
Nov 5, 2025187.00190.74180.89187.30187.30-1.82%511,846
Nov 4, 2025194.55207.18185.81190.78190.78-7.89%823,810
Nov 3, 2025203.46207.40200.47207.13207.132.98%314,568
Oct 31, 2025197.73204.16194.55201.14201.141.71%273,358
Oct 30, 2025198.00202.12194.20197.76197.76-0.39%179,578
Oct 29, 2025190.29198.90189.60198.53198.534.31%316,853
Oct 28, 2025189.23191.79186.81190.34190.34-0.18%176,717
Oct 27, 2025186.40192.83184.63190.68190.682.92%229,689
Oct 24, 2025180.73186.09180.48185.27185.272.49%147,343
Oct 23, 2025176.47181.52173.37180.76180.765.42%203,208
Oct 22, 2025181.30182.16169.42171.47171.47-5.21%275,091
Oct 21, 2025181.60182.20178.69180.89180.89-0.96%130,421
Oct 20, 2025179.97183.09177.43182.64182.642.41%161,290
Oct 17, 2025177.40181.55170.75178.34178.340.54%262,707
Oct 16, 2025179.74184.77177.15177.39177.39-0.79%223,645
Oct 15, 2025180.32184.33176.22178.80178.80-1.52%150,589
Oct 14, 2025177.60182.20170.85181.56181.562.61%280,406
Oct 13, 2025178.25181.24173.50176.94176.94-0.92%270,175
Oct 10, 2025185.57186.98177.23178.58178.58-2.21%356,010
Oct 9, 2025183.84184.00180.00182.61182.61-0.21%347,134
Oct 8, 2025182.62184.71181.21182.99182.99-0.13%175,815
Oct 7, 2025179.00186.15178.48183.24183.242.27%409,821
Oct 6, 2025177.33182.95173.07179.17179.173.73%362,176
Oct 3, 2025187.39187.75170.78172.74172.74-7.52%762,892
Oct 2, 2025185.46188.17182.97186.78186.781.48%256,911
Oct 1, 2025181.09186.28178.17184.06184.061.93%273,517
Sep 30, 2025178.40181.96176.85180.58180.580.92%203,206
Sep 29, 2025177.40181.36177.19178.94178.940.79%196,108
Sep 26, 2025178.45181.00174.95177.54177.54-0.53%232,901
Sep 25, 2025179.55184.30173.11178.49178.49-501,351
Sep 24, 2025182.15184.59177.18178.48178.48-0.15%282,705
Sep 23, 2025178.85185.72177.01178.75178.75-0.03%453,534
Sep 22, 2025182.40184.00178.30178.81178.81-2.32%248,131
Sep 19, 2025177.84184.27175.34183.06183.063.45%340,240
Sep 18, 2025170.00177.60168.33176.96176.969.37%322,443
Sep 17, 2025170.03170.09161.29161.80161.80-4.96%223,495
Sep 16, 2025170.25171.44169.00170.24170.240.06%158,425
Sep 15, 2025171.76171.76167.42170.14170.14-0.16%239,429