Palantir Technologies Inc. (PLTR) Price History
Daily open, high, low, close and volume for Palantir Technologies Inc. (PLTR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €177.12 | €183.14 | €177.12 | €183.14 | 697 |
| 2026-10-08 | €172.24 | €179.42 | €172.24 | €177.74 | 1,712 |
| 2026-10-07 | €171.00 | €172.82 | €170.30 | €171.26 | 1,032 |
| 2026-10-06 | €168.90 | €171.42 | €168.90 | €171.04 | 186 |
| 2026-10-05 | €168.60 | €171.62 | €167.94 | €167.94 | 1,464 |
| 2026-10-02 | €169.66 | €171.18 | €169.30 | €169.30 | 242 |
| 2026-10-01 | €166.12 | €168.70 | €164.92 | €167.68 | 1,584 |
| 2026-09-30 | €164.70 | €168.00 | €163.86 | €167.84 | 1,433 |
| 2026-09-29 | €164.36 | €165.78 | €163.64 | €164.08 | 515 |
| 2026-09-28 | €165.72 | €166.26 | €163.70 | €165.76 | 1,154 |
| 2026-09-25 | €169.18 | €169.38 | €167.58 | €168.36 | 511 |
| 2026-09-24 | €167.38 | €168.82 | €165.60 | €168.72 | 1,112 |
| 2026-09-23 | €162.00 | €168.88 | €162.00 | €168.22 | 206 |
| 2026-09-22 | €159.98 | €161.56 | €159.54 | €160.94 | 1,186 |
| 2026-09-21 | €155.14 | €158.66 | €155.14 | €158.66 | 465 |
| 2026-09-18 | €153.62 | €154.50 | €150.20 | €153.16 | 778 |
| 2026-09-17 | €153.72 | €154.48 | €151.30 | €153.98 | 1,901 |
| 2026-09-16 | €149.90 | €149.90 | €147.80 | €149.32 | 842 |
| 2026-09-15 | €148.72 | €148.86 | €147.60 | €148.86 | 1,103 |
| 2026-09-14 | €144.28 | €148.62 | €144.28 | €148.62 | 2,082 |
| 2026-09-11 | €143.62 | €145.12 | €143.32 | €145.12 | 734 |
| 2026-09-10 | €145.70 | €145.70 | €143.22 | €144.14 | 820 |
| 2026-09-09 | €146.94 | €147.44 | €146.72 | €147.00 | 487 |
| 2026-09-08 | €149.22 | €150.06 | €147.38 | €147.38 | 830 |
| 2026-09-07 | €151.40 | €151.40 | €149.30 | €150.98 | 1,001 |
| 2026-09-04 | €156.54 | €156.54 | €151.28 | €151.28 | 297 |
| 2026-09-03 | €146.54 | €159.30 | €145.46 | €157.60 | 709 |
| 2026-09-02 | €154.74 | €154.80 | €149.24 | €149.60 | 861 |
| 2026-09-01 | €159.96 | €159.96 | €157.06 | €158.68 | 883 |
| 2026-08-31 | €159.36 | €159.98 | €157.76 | €159.98 | 1,059 |
| 2026-08-28 | €159.08 | €162.28 | €158.20 | €162.28 | 436 |
| 2026-08-27 | €151.46 | €159.06 | €151.32 | €158.20 | 1,670 |
| 2026-08-26 | €147.40 | €149.52 | €145.68 | €149.52 | 840 |
| 2026-08-25 | €151.60 | €151.66 | €148.58 | €149.16 | 694 |
| 2026-08-24 | €153.16 | €153.68 | €148.60 | €152.00 | 425 |
| 2026-08-21 | €149.14 | €152.68 | €149.04 | €152.68 | 871 |
| 2026-08-20 | €149.58 | €150.00 | €148.88 | €149.40 | 815 |
| 2026-08-19 | €147.08 | €150.20 | €146.82 | €150.20 | 693 |
| 2026-08-18 | €147.62 | €148.60 | €147.48 | €148.50 | 691 |
| 2026-08-17 | €149.78 | €151.66 | €148.96 | €151.12 | 1,141 |
| 2026-08-14 | €154.18 | €155.46 | €152.98 | €152.98 | 350 |
| 2026-08-13 | €147.52 | €152.02 | €147.52 | €150.80 | 983 |
| 2026-08-12 | €149.94 | €149.94 | €145.80 | €146.98 | 1,618 |
| 2026-08-11 | €149.54 | €154.24 | €149.42 | €154.24 | 860 |
| 2026-08-10 | €148.96 | €154.28 | €145.90 | €154.28 | 1,961 |
| 2026-08-07 | €135.94 | €146.06 | €135.20 | €146.06 | 1,255 |
| 2026-08-06 | €136.12 | €136.32 | €132.78 | €136.16 | 1,016 |
| 2026-08-05 | €138.78 | €141.20 | €137.00 | €137.94 | 2,259 |
| 2026-08-04 | €126.06 | €137.98 | €125.60 | €137.98 | 1,674 |
| 2026-08-03 | €109.24 | €110.76 | €108.66 | €108.66 | 1,354 |
| 2026-07-31 | €106.86 | €107.44 | €104.56 | €104.56 | 738 |
| 2026-07-30 | €107.80 | €107.80 | €105.16 | €105.16 | 502 |
| 2026-07-29 | €109.14 | €109.74 | €107.98 | €109.46 | 766 |
| 2026-07-28 | €115.94 | €116.18 | €104.60 | €108.26 | 1,606 |
| 2026-07-27 | €109.18 | €112.16 | €108.98 | €111.96 | 999 |
| 2026-07-24 | €108.10 | €110.18 | €107.48 | €108.82 | 1,406 |
| 2026-07-23 | €109.48 | €110.82 | €109.40 | €110.66 | 984 |
| 2026-07-22 | €116.20 | €116.60 | €111.26 | €111.26 | 661 |
| 2026-07-21 | €117.48 | €117.96 | €116.84 | €116.92 | 1,550 |
| 2026-07-20 | €115.06 | €117.92 | €114.20 | €116.70 | 1,988 |
| 2026-07-17 | €114.88 | €115.40 | €113.52 | €115.04 | 736 |
| 2026-07-16 | €116.84 | €117.92 | €114.78 | €115.92 | 940 |
| 2026-07-15 | €116.16 | €117.86 | €116.16 | €116.82 | 1,133 |
| 2026-07-14 | €113.20 | €116.34 | €107.42 | €115.62 | 4,339 |
| 2026-07-13 | €111.62 | €114.26 | €111.12 | €114.26 | 1,475 |
| 2026-07-10 | €112.46 | €115.16 | €110.36 | €110.54 | 2,396 |
| 2026-07-09 | €116.04 | €116.04 | €110.78 | €110.78 | 996 |
| 2026-07-08 | €117.10 | €117.14 | €111.74 | €112.62 | 3,131 |
| 2026-07-07 | €116.76 | €118.86 | €115.58 | €118.70 | 7,445 |
| 2026-07-06 | €112.56 | €116.58 | €111.20 | €116.32 | 3,659 |
| 2026-07-03 | €113.10 | €113.10 | €111.54 | €112.52 | 855 |
| 2026-07-02 | €109.78 | €115.98 | €109.72 | €112.90 | 15,706 |
| 2026-07-01 | €103.28 | €111.88 | €103.28 | €111.88 | 3,054 |
| 2026-06-30 | €102.70 | €102.82 | €100.64 | €102.82 | 2,098 |
| 2026-06-29 | €100.56 | €103.78 | €100.32 | €101.82 | 2,695 |
| 2026-06-26 | €94.73 | €100.00 | €94.73 | €99.49 | 1,702 |
| 2026-06-25 | €99.48 | €99.63 | €93.79 | €94.52 | 2,320 |
| 2026-06-24 | €102.94 | €103.68 | €100.40 | €101.20 | 5,017 |
| 2026-06-23 | €103.00 | €105.86 | €102.92 | €104.02 | 4,344 |
| 2026-06-22 | €111.08 | €111.46 | €106.92 | €107.40 | 498 |
| 2026-06-19 | €111.38 | €111.96 | €111.22 | €111.54 | 639 |
| 2026-06-18 | €114.50 | €114.52 | €110.26 | €110.26 | 646 |
| 2026-06-17 | €114.82 | €116.54 | €112.98 | €116.54 | 607 |
| 2026-06-16 | €117.06 | €118.94 | €113.04 | €113.04 | 262 |
| 2026-06-15 | €112.66 | €115.58 | €111.84 | €115.58 | 876 |
| 2026-06-12 | €113.26 | €114.08 | €110.24 | €111.98 | 935 |
| 2026-06-11 | €113.64 | €113.66 | €111.22 | €112.82 | 1,162 |
| 2026-06-10 | €113.94 | €114.76 | €111.42 | €114.30 | 906 |
| 2026-06-09 | €118.50 | €118.50 | €113.58 | €113.78 | 1,258 |
| 2026-06-08 | €117.04 | €119.02 | €115.02 | €118.02 | 1,254 |
| 2026-06-05 | €120.12 | €122.22 | €119.24 | €119.24 | 937 |
| 2026-06-04 | €122.32 | €125.32 | €121.36 | €122.78 | 1,758 |
| 2026-06-03 | €129.48 | €130.52 | €124.98 | €124.98 | 431 |
| 2026-06-02 | €135.10 | €135.74 | €129.78 | €129.78 | 765 |
| 2026-06-01 | €137.90 | €140.00 | €135.86 | €139.86 | 919 |
| 2026-05-29 | €123.82 | €134.34 | €123.82 | €134.34 | 429 |
| 2026-05-28 | €114.60 | €119.00 | €114.60 | €118.04 | 578 |
| 2026-05-27 | €116.24 | €116.36 | €113.42 | €115.06 | 906 |
| 2026-05-26 | €117.46 | €118.62 | €116.44 | €118.62 | 932 |
| 2026-05-25 | €119.06 | €119.96 | €119.06 | €119.70 | 375 |
| 2026-05-22 | €119.02 | €119.50 | €117.70 | €117.70 | 324 |
| 2026-05-21 | €116.64 | €118.60 | €116.40 | €118.60 | 395 |
| 2026-05-20 | €116.62 | €117.28 | €115.46 | €117.28 | 714 |
| 2026-05-19 | €115.34 | €118.14 | €115.34 | €116.04 | 1,227 |
| 2026-05-18 | €114.80 | €115.10 | €112.92 | €114.00 | 1,062 |
| 2026-05-15 | €113.10 | €115.24 | €112.76 | €115.24 | 1,276 |
| 2026-05-14 | €110.84 | €113.74 | €110.84 | €113.74 | 737 |
| 2026-05-13 | €115.88 | €118.46 | €111.22 | €111.22 | 443 |
| 2026-05-12 | €115.08 | €116.52 | €114.38 | €114.38 | 1,114 |
| 2026-05-11 | €115.38 | €115.80 | €112.96 | €114.14 | 1,067 |
| 2026-05-08 | €116.86 | €117.00 | €113.30 | €116.10 | 3,396 |
| 2026-05-07 | €114.28 | €118.78 | €114.28 | €118.58 | 891 |
| 2026-05-06 | €114.28 | €115.02 | €112.44 | €113.30 | 983 |
| 2026-05-05 | €122.78 | €123.50 | €117.16 | €117.76 | 1,743 |
| 2026-05-04 | €125.32 | €126.50 | €124.76 | €124.80 | 775 |
| 2026-04-30 | €117.08 | €119.00 | €117.08 | €119.00 | 894 |
| 2026-04-29 | €120.64 | €120.64 | €116.10 | €117.02 | 454 |
| 2026-04-28 | €121.66 | €122.00 | €120.44 | €120.60 | 281 |
| 2026-04-27 | €120.38 | €122.78 | €120.18 | €122.62 | 608 |
| 2026-04-24 | €123.84 | €123.84 | €119.98 | €120.20 | 532 |
| 2026-04-23 | €128.34 | €128.88 | €124.66 | €124.66 | 162 |
| 2026-04-22 | €125.76 | €129.50 | €125.30 | €129.12 | 464 |
| 2026-04-21 | €124.62 | €125.62 | €122.72 | €125.62 | 39 |
| 2026-04-20 | €123.16 | €123.96 | €122.66 | €122.94 | 192 |
| 2026-04-17 | €121.40 | €125.18 | €121.40 | €125.18 | 412 |
| 2026-04-16 | €121.84 | €122.62 | €118.98 | €121.32 | 729 |
| 2026-04-15 | €115.50 | €118.20 | €115.06 | €118.20 | 1,135 |
| 2026-04-14 | €112.80 | €115.96 | €112.80 | €115.52 | 768 |
| 2026-04-13 | €110.54 | €114.00 | €110.24 | €113.68 | 974 |
| 2026-04-10 | €111.76 | €111.92 | €105.94 | €109.70 | 891 |
| 2026-04-09 | €121.28 | €121.36 | €111.98 | €111.98 | 429 |
| 2026-04-08 | €133.06 | €133.42 | €125.48 | €125.48 | 858 |
| 2026-04-07 | €126.78 | €127.54 | €125.88 | €127.28 | 1,220 |
| 2026-04-02 | €124.08 | €127.62 | €123.36 | €127.36 | 749 |
| 2026-04-01 | €128.50 | €128.70 | €126.32 | €127.12 | 836 |
| 2026-03-31 | €120.10 | €123.68 | €120.10 | €123.62 | 1,287 |
| 2026-03-30 | €124.18 | €125.76 | €122.72 | €123.84 | 785 |
| 2026-03-27 | €129.22 | €129.22 | €122.98 | €124.74 | 1,182 |
| 2026-03-26 | €133.46 | €133.46 | €127.36 | €127.36 | 1,038 |
| 2026-03-25 | €136.02 | €137.44 | €134.78 | €135.02 | 430 |
| 2026-03-24 | €139.14 | €139.34 | €131.66 | €132.68 | 1,132 |
| 2026-03-23 | €128.64 | €136.88 | €128.64 | €135.68 | 728 |
| 2026-03-20 | €134.26 | €134.64 | €130.38 | €132.52 | 450 |
| 2026-03-19 | €132.32 | €133.60 | €131.90 | €133.60 | 258 |
| 2026-03-18 | €135.42 | €135.44 | €133.88 | €133.88 | 237 |
| 2026-03-17 | €131.90 | €135.80 | €131.70 | €135.80 | 128 |
| 2026-03-16 | €132.56 | €132.86 | €131.84 | €132.52 | 319 |
| 2026-03-13 | €132.66 | €134.94 | €130.02 | €132.26 | 1,002 |
| 2026-03-12 | €130.38 | €134.34 | €130.26 | €133.86 | 1,016 |
| 2026-03-11 | €129.90 | €131.78 | €129.10 | €129.98 | 751 |
| 2026-03-10 | €133.84 | €134.40 | €129.56 | €130.68 | 903 |
| 2026-03-09 | €133.14 | €135.94 | €132.92 | €132.92 | 774 |
| 2026-03-06 | €132.14 | €134.08 | €129.86 | €133.44 | 844 |
| 2026-03-05 | €131.66 | €133.68 | €130.72 | €131.70 | 823 |
| 2026-03-04 | €126.18 | €132.28 | €126.02 | €130.64 | 692 |
| 2026-03-03 | €122.92 | €124.32 | €120.06 | €123.64 | 1,292 |
| 2026-03-02 | €121.66 | €125.70 | €120.70 | €124.42 | 1,385 |
| 2026-02-27 | €115.78 | €116.26 | €115.24 | €115.88 | 380 |
| 2026-02-26 | €113.60 | €115.24 | €113.10 | €114.84 | 674 |
| 2026-02-25 | €109.28 | €114.64 | €109.28 | €114.64 | 651 |
| 2026-02-24 | €110.38 | €110.38 | €108.74 | €109.56 | 267 |
| 2026-02-23 | €112.82 | €113.66 | €108.86 | €110.70 | 420 |
| 2026-02-20 | €115.34 | €115.34 | €111.74 | €114.02 | 287 |
| 2026-02-19 | €115.88 | €115.88 | €112.00 | €114.40 | 212 |
| 2026-02-18 | €113.06 | €118.02 | €113.06 | €118.02 | 531 |
| 2026-02-17 | €109.62 | €111.28 | €108.02 | €111.28 | 322 |
| 2026-02-16 | €112.62 | €112.62 | €110.00 | €110.16 | 99 |
| 2026-02-13 | €107.88 | €110.30 | €106.92 | €110.00 | 876 |
| 2026-02-12 | €114.12 | €115.20 | €107.24 | €107.24 | 275 |
| 2026-02-11 | €117.06 | €117.28 | €113.12 | €113.24 | 527 |
| 2026-02-10 | €120.96 | €122.06 | €118.60 | €118.60 | 270 |
| 2026-02-09 | €116.76 | €121.16 | €113.32 | €121.16 | 486 |
| 2026-02-06 | €109.20 | €116.10 | €109.10 | €112.44 | 974 |
| 2026-02-05 | €118.36 | €118.92 | €111.40 | €112.72 | 1,269 |
| 2026-02-04 | €133.02 | €133.14 | €118.62 | €118.90 | 536 |
| 2026-02-03 | €140.18 | €141.54 | €130.12 | €130.88 | 1,139 |
| 2026-02-02 | €121.16 | €127.42 | €121.16 | €127.42 | 730 |
| 2026-01-30 | €124.38 | €126.22 | €124.36 | €125.00 | 582 |
| 2026-01-29 | €133.22 | €133.52 | €125.28 | €125.28 | 535 |
| 2026-01-28 | €138.58 | €138.58 | €136.28 | €136.28 | 635 |
| 2026-01-27 | €142.18 | €142.18 | €139.70 | €139.80 | 134 |
| 2026-01-26 | €142.44 | €142.94 | €141.68 | €142.94 | 247 |
| 2026-01-23 | €141.94 | €144.86 | €140.94 | €144.86 | 199 |
| 2026-01-22 | €143.58 | €144.36 | €142.28 | €142.28 | 242 |
| 2026-01-21 | €144.70 | €147.00 | €142.42 | €142.42 | 388 |
| 2026-01-20 | €142.06 | €146.32 | €141.06 | €146.32 | 389 |
| 2026-01-19 | €143.78 | €145.22 | €143.78 | €144.64 | 478 |
| 2026-01-16 | €153.34 | €155.66 | €150.42 | €150.42 | 232 |
| 2026-01-15 | €152.92 | €155.06 | €152.02 | €153.70 | 833 |
| 2026-01-14 | €152.96 | €155.76 | €150.14 | €150.14 | 1,046 |
| 2026-01-13 | €153.66 | €153.92 | €151.84 | €153.92 | 571 |
| 2026-01-12 | €150.28 | €155.60 | €149.30 | €152.60 | 952 |
| 2026-01-09 | €152.00 | €152.68 | €150.60 | €152.68 | 359 |
| 2026-01-08 | €157.94 | €159.40 | €153.02 | €153.02 | 1,452 |
| 2026-01-07 | €153.52 | €156.44 | €152.22 | €156.44 | 161 |
| 2026-01-06 | €149.08 | €151.38 | €147.98 | €151.38 | 392 |
| 2026-01-05 | €148.42 | €149.78 | €148.42 | €149.78 | 577 |
| 2026-01-02 | €154.28 | €156.06 | €146.10 | €146.10 | 389 |
| 2025-12-30 | €156.66 | €157.10 | €156.66 | €157.10 | 31 |
| 2025-12-29 | €158.80 | €159.22 | €156.76 | €158.38 | 350 |
| 2025-12-23 | €164.16 | €165.66 | €163.58 | €164.60 | 147 |
| 2025-12-22 | €166.00 | €168.42 | €164.28 | €164.50 | 931 |
| 2025-12-19 | €159.74 | €163.36 | €159.34 | €163.00 | 254 |
| 2025-12-18 | €152.82 | €158.92 | €152.82 | €158.92 | 215 |
| 2025-12-17 | €160.12 | €160.64 | €152.92 | €152.92 | 616 |
| 2025-12-16 | €152.82 | €156.70 | €152.52 | €156.68 | 535 |
| 2025-12-15 | €155.98 | €158.42 | €155.74 | €158.42 | 357 |
| 2025-12-12 | €159.26 | €159.26 | €152.46 | €152.60 | 494 |
| 2025-12-11 | €157.68 | €158.72 | €154.72 | €156.20 | 589 |
| 2025-12-10 | €158.94 | €160.68 | €158.04 | €160.68 | 597 |
| 2025-12-09 | €154.76 | €156.32 | €154.30 | €156.32 | 203 |
| 2025-12-08 | €156.20 | €157.50 | €155.74 | €157.50 | 281 |
| 2025-12-05 | €153.22 | €154.96 | €153.22 | €153.58 | 202 |
| 2025-12-04 | €150.58 | €152.16 | €149.98 | €152.16 | 203 |
| 2025-12-03 | €147.46 | €148.58 | €144.94 | €148.58 | 405 |
| 2025-12-02 | €143.90 | €149.96 | €143.90 | €146.56 | 385 |
| 2025-12-01 | €143.36 | €144.12 | €140.90 | €144.02 | 488 |
| 2025-11-28 | €143.90 | €145.14 | €143.90 | €144.24 | 15 |
| 2025-11-27 | €143.58 | €143.58 | €142.40 | €142.52 | 127 |
| 2025-11-26 | €142.68 | €143.56 | €142.00 | €143.56 | 450 |
| 2025-11-25 | €140.12 | €140.12 | €136.58 | €139.08 | 465 |
| 2025-11-24 | €136.54 | €140.80 | €135.10 | €140.80 | 162 |
| 2025-11-21 | €133.44 | €136.28 | €132.18 | €132.22 | 549 |
| 2025-11-20 | €149.60 | €149.82 | €143.20 | €143.20 | 302 |
| 2025-11-19 | €144.04 | €146.04 | €144.04 | €144.32 | 222 |
| 2025-11-18 | €145.08 | €146.70 | €144.48 | €146.70 | 345 |
| 2025-11-17 | €151.70 | €151.70 | €147.26 | €148.86 | 593 |
| 2025-11-14 | €145.66 | €146.34 | €140.12 | €141.56 | 702 |
| 2025-11-13 | €158.96 | €158.96 | €149.60 | €150.32 | 868 |
| 2025-11-12 | €165.56 | €166.08 | €158.14 | €158.14 | 144 |
| 2025-11-11 | €166.64 | €166.64 | €161.70 | €162.66 | 271 |
| 2025-11-10 | €159.16 | €166.28 | €157.44 | €164.44 | 461 |
| 2025-11-07 | €153.82 | €153.82 | €150.48 | €151.40 | 256 |
| 2025-11-06 | €162.46 | €164.76 | €153.78 | €155.30 | 652 |
| 2025-11-05 | €162.30 | €165.00 | €160.86 | €163.12 | 612 |
| 2025-11-04 | €169.82 | €170.00 | €164.02 | €166.64 | 4,851 |
| 2025-11-03 | €175.82 | €178.16 | €175.82 | €176.34 | 348 |
| 2025-10-31 | €171.38 | €176.46 | €170.98 | €173.00 | 894 |
| 2025-10-30 | €172.40 | €172.40 | €169.52 | €171.40 | 285 |
| 2025-10-29 | €164.96 | €170.04 | €163.64 | €168.22 | 666 |
| 2025-10-28 | €162.56 | €163.60 | €161.00 | €162.08 | 440 |
| 2025-10-27 | €161.90 | €165.42 | €160.26 | €163.14 | 879 |
| 2025-10-24 | €155.88 | €158.96 | €155.88 | €158.96 | 278 |
| 2025-10-23 | €152.16 | €155.02 | €150.84 | €155.02 | 503 |
| 2025-10-22 | €155.84 | €156.68 | €147.12 | €147.12 | 387 |
| 2025-10-21 | €155.78 | €156.50 | €154.74 | €156.08 | 321 |
| 2025-10-20 | €154.22 | €156.62 | €153.34 | €156.62 | 337 |
| 2025-10-17 | €146.22 | €151.60 | €146.22 | €150.22 | 223 |
| 2025-10-16 | €154.94 | €158.12 | €154.78 | €156.22 | 511 |
| 2025-10-15 | €155.38 | €158.08 | €155.38 | €156.26 | 397 |
| 2025-10-14 | €150.92 | €155.14 | €148.60 | €155.14 | 207 |
| 2025-10-13 | €155.92 | €155.92 | €151.50 | €151.56 | 154 |
| 2025-10-10 | €160.16 | €160.90 | €159.64 | €160.20 | 283 |
| 2025-10-09 | €157.76 | €160.58 | €156.16 | €157.72 | 268 |