Skip to main content
logo
Palantir Technologies Inc. (LON:0A7R)
London flag London · Delayed Price · Currency is GBP · Price in USD
183.06
+6.10 (3.45%)
At close: Sep 19, 2025

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 12, 2025165.24170.60164.05170.41170.413.38%212,956
Sep 11, 2025167.34167.95163.23164.84164.84-1.45%213,317
Sep 10, 2025163.89168.48162.36167.26167.263.59%341,078
Sep 9, 2025155.98162.75155.84161.46161.462.81%355,923
Sep 8, 2025153.16158.29152.82157.05157.052.10%256,940
Sep 5, 2025156.15158.93148.06153.83153.83-0.52%407,601
Sep 4, 2025155.34157.05153.19154.63154.63-0.65%268,532
Sep 3, 2025156.97161.15154.06155.63155.63-0.90%284,797
Sep 2, 2025156.00158.38150.30157.04157.040.12%493,180
Aug 29, 2025157.50158.38154.00156.85156.850.06%173,330
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