Skip to main content
logo
Palantir Technologies Inc. (LON:0A7R)
London flag London · Delayed Price · Currency is GBP · Price in USD
156.76
-1.50 (-0.95%)
At close: Aug 28, 2025

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025154.70158.40153.00156.76156.76-0.95%310,993
Aug 27, 2025162.31164.19156.20158.26158.26-1.29%399,693
Aug 26, 2025155.61161.70151.23160.33160.331.12%368,295
Aug 25, 2025158.67161.05149.37158.55158.55-0.15%444,575
Aug 22, 2025154.74163.19152.00158.79158.791.57%726,986
Aug 21, 2025158.67159.50153.83156.34156.341.47%746,068
Aug 20, 2025153.62157.75142.35154.08154.08-2.36%1,410,188
Aug 19, 2025172.87174.03157.70157.80157.80-8.45%721,624
Aug 18, 2025177.20178.99171.48172.36172.36-2.85%403,134
Aug 15, 2025182.63182.72173.38177.42177.42-1.88%403,371
Aug 14, 2025185.00185.54179.20180.82180.82-2.49%258,896
Aug 13, 2025186.70189.45183.66185.43185.43-1.34%283,458
Aug 12, 2025182.99188.13182.01187.95187.951.71%236,338
Aug 11, 2025187.68189.22183.24184.80184.80-1.32%242,735
Aug 8, 2025182.94187.99182.76187.27187.274.73%344,138
Aug 7, 2025180.93184.46178.75178.81178.810.86%383,539
Aug 6, 2025170.40180.58170.40177.28177.282.90%545,059
Aug 5, 2025167.94176.29160.66172.28172.287.59%898,053
Aug 4, 2025155.50160.87154.27160.13160.133.67%246,835
Aug 1, 2025157.28158.19151.08154.46154.46-1.71%216,587
Jul 31, 2025159.82160.85157.00157.15157.15-0.82%200,337
Jul 30, 2025156.00159.38155.85158.45158.451.28%118,385
Jul 29, 2025157.92160.08154.96156.44156.44-0.05%202,317
Jul 28, 2025160.00161.68153.10156.52156.52-1.41%249,701
Jul 25, 2025154.81160.35154.65158.75158.752.35%296,185
Jul 24, 2025154.22155.61152.67155.11155.110.99%140,184
Jul 23, 2025149.32153.60148.34153.59153.593.25%156,303
Jul 22, 2025151.67151.70145.07148.76148.76-2.20%247,763
Jul 21, 2025153.22155.43151.98152.10152.10-0.54%189,303
Jul 18, 2025154.50155.00151.96152.92152.92-1.24%196,162
Jul 17, 2025150.81155.66150.43154.84154.843.17%211,104
Jul 16, 2025148.20150.52147.72150.09150.090.63%391,899
Jul 15, 2025149.26150.61147.42149.16149.161.21%254,910
Jul 14, 2025141.89147.74138.00147.37147.372.69%263,207
Jul 11, 2025142.11144.57140.57143.51143.510.85%273,146
Jul 10, 2025142.45145.10139.58142.30142.300.53%233,321
Jul 9, 2025139.06141.59137.46141.55141.551.50%305,852
Jul 8, 2025138.45139.65135.81139.46139.460.59%225,264
Jul 7, 2025134.50139.25132.25138.64138.643.19%362,044
Jul 4, 2025134.36134.36134.36134.36134.360.21%1,461
Jul 3, 2025132.91135.59132.12134.08134.081.17%247,842
Jul 2, 2025131.65133.59129.17132.53132.532.10%327,559
Jul 1, 2025136.85137.20128.51129.80129.80-5.40%481,454
Jun 30, 2025136.00138.88130.74137.21137.21-0.92%478,623
Jun 27, 2025144.98146.18136.11138.48138.48-4.98%454,281
Jun 26, 2025143.16148.18142.95145.74145.742.20%335,239
Jun 25, 2025143.20147.65141.54142.60142.60-0.15%294,543
Jun 24, 2025141.14142.98137.81142.82142.822.05%202,789
Jun 23, 2025136.48142.15133.00139.95139.951.17%299,060
Jun 20, 2025139.18142.23136.77138.33138.33-0.65%161,787