Palantir Technologies Inc. (BIT:1PLTR)
Italy
· Delayed Price · Currency is EUR 151.42
-5.66 (-3.60%)
At close: Sep 26, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 153.70 | 154.96 | 149.78 | 151.42 | 151.42 | -3.60% | 24,055 |
| Sep 25, 2025 | 152.94 | 157.44 | 148.14 | 157.08 | 157.08 | 2.35% | 38,217 |
| Sep 24, 2025 | 155.10 | 157.18 | 153.44 | 153.48 | 153.48 | -0.29% | 15,416 |
| Sep 23, 2025 | 151.90 | 157.54 | 151.72 | 153.92 | 153.92 | 0.85% | 25,036 |
| Sep 22, 2025 | 154.62 | 154.96 | 151.52 | 152.62 | 152.62 | -1.51% | 19,308 |
| Sep 19, 2025 | 150.16 | 155.44 | 149.02 | 154.96 | 154.96 | 4.80% | 36,069 |
| Sep 18, 2025 | 143.68 | 149.80 | 143.48 | 147.86 | 147.86 | 5.98% | 30,038 |
| Sep 17, 2025 | 143.20 | 143.38 | 138.28 | 139.52 | 139.52 | -2.65% | 14,714 |
| Sep 16, 2025 | 145.40 | 145.40 | 143.00 | 143.32 | 143.32 | 0.46% | 9,741 |
| Sep 15, 2025 | 145.98 | 146.34 | 142.66 | 142.66 | 142.66 | -0.10% | 21,372 |
| Sep 12, 2025 | 140.52 | 143.30 | 140.20 | 142.80 | 142.80 | 0.95% | 15,560 |
| Sep 11, 2025 | 143.06 | 143.64 | 139.66 | 141.46 | 141.46 | -0.79% | 16,314 |
| Sep 10, 2025 | 141.02 | 143.64 | 139.56 | 142.58 | 142.58 | 5.44% | 30,124 |
| Sep 9, 2025 | 133.94 | 135.80 | 133.56 | 135.22 | 135.22 | 0.58% | 14,790 |
| Sep 8, 2025 | 130.48 | 134.46 | 130.46 | 134.44 | 134.44 | 4.80% | 8,473 |
| Sep 5, 2025 | 134.20 | 135.56 | 126.26 | 128.28 | 128.28 | -3.48% | 36,108 |
| Sep 4, 2025 | 133.22 | 134.90 | 131.98 | 132.90 | 132.90 | -2.91% | 14,821 |
| Sep 3, 2025 | 135.14 | 138.02 | 131.42 | 136.88 | 136.88 | 1.15% | 36,619 |
| Sep 2, 2025 | 133.08 | 135.56 | 129.36 | 135.32 | 135.32 | 1.50% | 29,122 |
| Sep 1, 2025 | 133.42 | 133.78 | 132.84 | 133.32 | 133.32 | -0.07% | 5,353 |
| Aug 29, 2025 | 135.20 | 135.70 | 131.28 | 133.42 | 133.42 | -0.64% | 22,022 |
| Aug 28, 2025 | 134.60 | 136.12 | 131.18 | 134.28 | 134.28 | -0.99% | 28,450 |
| Aug 27, 2025 | 139.82 | 141.76 | 135.62 | 135.62 | 135.62 | -1.05% | 34,016 |
| Aug 26, 2025 | 133.88 | 138.06 | 132.80 | 137.06 | 137.06 | 2.38% | 14,724 |
| Aug 25, 2025 | 135.58 | 135.98 | 127.60 | 133.88 | 133.88 | -3.28% | 50,482 |
| Aug 22, 2025 | 133.32 | 139.36 | 131.10 | 138.42 | 138.42 | 2.62% | 59,530 |
| Aug 21, 2025 | 137.20 | 137.26 | 132.32 | 134.88 | 134.88 | 4.82% | 76,853 |
| Aug 20, 2025 | 131.42 | 134.90 | 122.02 | 128.68 | 128.68 | -8.61% | 82,482 |
| Aug 19, 2025 | 148.50 | 148.74 | 138.12 | 140.80 | 140.80 | -5.10% | 43,418 |
| Aug 18, 2025 | 151.46 | 152.28 | 146.74 | 148.36 | 148.36 | -5.08% | 53,582 |
| Aug 14, 2025 | 158.20 | 159.02 | 155.84 | 156.30 | 156.30 | -1.36% | 32,397 |
| Aug 13, 2025 | 160.52 | 161.72 | 157.32 | 158.46 | 158.46 | 0.13% | 35,139 |
| Aug 12, 2025 | 157.78 | 160.02 | 156.26 | 158.26 | 158.26 | -1.26% | 43,497 |
| Aug 11, 2025 | 161.74 | 162.28 | 157.82 | 160.28 | 160.28 | -0.22% | 48,320 |
| Aug 8, 2025 | 157.00 | 161.12 | 156.90 | 160.64 | 160.64 | 1.84% | 41,524 |
| Aug 7, 2025 | 155.08 | 158.00 | 153.76 | 157.74 | 157.74 | 2.86% | 41,360 |
| Aug 6, 2025 | 149.90 | 155.18 | 147.24 | 153.36 | 153.36 | 4.07% | 45,947 |
| Aug 5, 2025 | 147.30 | 152.52 | 145.68 | 147.36 | 147.36 | 7.72% | 91,808 |
| Aug 4, 2025 | 134.94 | 138.68 | 134.86 | 136.80 | 136.80 | 2.20% | 17,478 |
| Aug 1, 2025 | 137.78 | 138.02 | 130.66 | 133.86 | 133.86 | -3.42% | 29,430 |
| Jul 31, 2025 | 139.38 | 141.00 | 137.94 | 138.60 | 138.60 | 0.70% | 28,368 |
| Jul 30, 2025 | 136.00 | 138.88 | 134.88 | 137.64 | 137.64 | 1.74% | 25,319 |
| Jul 29, 2025 | 137.04 | 138.72 | 134.88 | 135.28 | 135.28 | -0.24% | 21,057 |
| Jul 28, 2025 | 137.40 | 138.46 | 135.02 | 135.60 | 135.60 | - | 33,837 |
| Jul 25, 2025 | 131.90 | 136.60 | 131.24 | 135.60 | 135.60 | 3.31% | 23,425 |
| Jul 24, 2025 | 130.56 | 131.80 | 129.24 | 131.26 | 131.26 | 1.91% | 14,109 |
| Jul 23, 2025 | 128.08 | 129.52 | 126.50 | 128.80 | 128.80 | 1.64% | 23,755 |
| Jul 22, 2025 | 129.76 | 130.00 | 124.02 | 126.72 | 126.72 | -3.59% | 43,898 |
| Jul 21, 2025 | 132.64 | 133.00 | 131.00 | 131.44 | 131.44 | 0.08% | 15,158 |
| Jul 18, 2025 | 133.22 | 133.22 | 130.84 | 131.34 | 131.34 | -0.53% | 19,354 |