Palantir Technologies Inc. (LON:0A7R)
London · Delayed Price · Currency is GBP · Price in USD 178.58
-4.03 (-2.21%)
At close: Oct 10, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 185.57 | 186.98 | 177.23 | 178.58 | 178.58 | -2.21% | 356,010 |
| Oct 9, 2025 | 183.84 | 184.00 | 180.00 | 182.61 | 182.61 | -0.21% | 347,134 |
| Oct 8, 2025 | 182.62 | 184.71 | 181.21 | 182.99 | 182.99 | -0.13% | 175,815 |
| Oct 7, 2025 | 179.00 | 186.15 | 178.48 | 183.24 | 183.24 | 2.27% | 409,821 |
| Oct 6, 2025 | 177.33 | 182.95 | 173.07 | 179.17 | 179.17 | 3.73% | 362,176 |
| Oct 3, 2025 | 187.39 | 187.75 | 170.78 | 172.74 | 172.74 | -7.52% | 762,892 |
| Oct 2, 2025 | 185.46 | 188.17 | 182.97 | 186.78 | 186.78 | 1.48% | 256,911 |
| Oct 1, 2025 | 181.09 | 186.28 | 178.17 | 184.06 | 184.06 | 1.93% | 273,517 |
| Sep 30, 2025 | 178.40 | 181.96 | 176.85 | 180.58 | 180.58 | 0.92% | 203,206 |
| Sep 29, 2025 | 177.40 | 181.36 | 177.19 | 178.94 | 178.94 | 0.79% | 196,108 |
| Sep 26, 2025 | 178.45 | 181.00 | 174.95 | 177.54 | 177.54 | -0.53% | 232,901 |
| Sep 25, 2025 | 179.55 | 184.30 | 173.11 | 178.49 | 178.49 | - | 501,351 |
| Sep 24, 2025 | 182.15 | 184.59 | 177.18 | 178.48 | 178.48 | -0.15% | 282,705 |
| Sep 23, 2025 | 178.85 | 185.72 | 177.01 | 178.75 | 178.75 | -0.03% | 453,534 |
| Sep 22, 2025 | 182.40 | 184.00 | 178.30 | 178.81 | 178.81 | -2.32% | 248,131 |
| Sep 19, 2025 | 177.84 | 184.27 | 175.34 | 183.06 | 183.06 | 3.45% | 340,240 |
| Sep 18, 2025 | 170.00 | 177.60 | 168.33 | 176.96 | 176.96 | 9.37% | 322,443 |
| Sep 17, 2025 | 170.03 | 170.09 | 161.29 | 161.80 | 161.80 | -4.96% | 223,495 |
| Sep 16, 2025 | 170.25 | 171.44 | 169.00 | 170.24 | 170.24 | 0.06% | 158,425 |
| Sep 15, 2025 | 171.76 | 171.76 | 167.42 | 170.14 | 170.14 | -0.16% | 239,429 |
| Sep 12, 2025 | 165.24 | 170.60 | 164.05 | 170.41 | 170.41 | 3.38% | 212,956 |
| Sep 11, 2025 | 167.34 | 167.95 | 163.23 | 164.84 | 164.84 | -1.45% | 213,317 |
| Sep 10, 2025 | 163.89 | 168.48 | 162.36 | 167.26 | 167.26 | 3.59% | 341,078 |
| Sep 9, 2025 | 155.98 | 162.75 | 155.84 | 161.46 | 161.46 | 2.81% | 355,923 |
| Sep 8, 2025 | 153.16 | 158.29 | 152.82 | 157.05 | 157.05 | 2.10% | 256,940 |
| Sep 5, 2025 | 156.15 | 158.93 | 148.06 | 153.83 | 153.83 | -0.52% | 407,601 |
| Sep 4, 2025 | 155.34 | 157.05 | 153.19 | 154.63 | 154.63 | -0.65% | 268,532 |
| Sep 3, 2025 | 156.97 | 161.15 | 154.06 | 155.63 | 155.63 | -0.90% | 284,797 |
| Sep 2, 2025 | 156.00 | 158.38 | 150.30 | 157.04 | 157.04 | 0.12% | 493,180 |
| Aug 29, 2025 | 157.50 | 158.38 | 154.00 | 156.85 | 156.85 | 0.06% | 173,330 |
| Aug 28, 2025 | 154.70 | 158.40 | 153.00 | 156.76 | 156.76 | -0.95% | 310,993 |
| Aug 27, 2025 | 162.31 | 164.19 | 156.20 | 158.26 | 158.26 | -1.29% | 399,693 |
| Aug 26, 2025 | 155.61 | 161.70 | 151.23 | 160.33 | 160.33 | 1.12% | 368,295 |
| Aug 25, 2025 | 158.67 | 161.05 | 149.37 | 158.55 | 158.55 | -0.15% | 444,575 |
| Aug 22, 2025 | 154.74 | 163.19 | 152.00 | 158.79 | 158.79 | 1.57% | 726,986 |
| Aug 21, 2025 | 158.67 | 159.50 | 153.83 | 156.34 | 156.34 | 1.47% | 746,068 |
| Aug 20, 2025 | 153.62 | 157.75 | 142.35 | 154.08 | 154.08 | -2.36% | 1,410,188 |
| Aug 19, 2025 | 172.87 | 174.03 | 157.70 | 157.80 | 157.80 | -8.45% | 721,624 |
| Aug 18, 2025 | 177.20 | 178.99 | 171.48 | 172.36 | 172.36 | -2.85% | 403,134 |
| Aug 15, 2025 | 182.63 | 182.72 | 173.38 | 177.42 | 177.42 | -1.88% | 403,371 |
| Aug 14, 2025 | 185.00 | 185.54 | 179.20 | 180.82 | 180.82 | -2.49% | 258,896 |
| Aug 13, 2025 | 186.70 | 189.45 | 183.66 | 185.43 | 185.43 | -1.34% | 283,458 |
| Aug 12, 2025 | 182.99 | 188.13 | 182.01 | 187.95 | 187.95 | 1.71% | 236,338 |
| Aug 11, 2025 | 187.68 | 189.22 | 183.24 | 184.80 | 184.80 | -1.32% | 242,735 |
| Aug 8, 2025 | 182.94 | 187.99 | 182.76 | 187.27 | 187.27 | 4.73% | 344,138 |
| Aug 7, 2025 | 180.93 | 184.46 | 178.75 | 178.81 | 178.81 | 0.86% | 383,539 |
| Aug 6, 2025 | 170.40 | 180.58 | 170.40 | 177.28 | 177.28 | 2.90% | 545,059 |
| Aug 5, 2025 | 167.94 | 176.29 | 160.66 | 172.28 | 172.28 | 7.59% | 898,053 |
| Aug 4, 2025 | 155.50 | 160.87 | 154.27 | 160.13 | 160.13 | 3.67% | 246,835 |
| Aug 1, 2025 | 157.28 | 158.19 | 151.08 | 154.46 | 154.46 | -1.71% | 216,587 |