TipRanks
Go Ultimate55% OFF

Palantir Technologies (PTX) Historical Prices

DE:PTX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026172.32174.10166.26167.40167.40-3.78%34,0761.19
Oct 29, 2026175.48179.54171.02173.98173.98+0.01%20,8460.72
Oct 28, 2026178.30178.52173.80173.96173.96-3.05%13,7430.46
Oct 27, 2026177.20181.00176.82179.44179.44+1.18%13,8870.46
Oct 26, 2026175.20177.86173.00177.34177.34+0.99%11,4100.37
Oct 23, 2026174.82176.14170.24175.60175.60-0.82%15,1500.49
Oct 22, 2026176.04180.70174.84177.06177.06-0.28%25,4830.82
Oct 21, 2026172.40177.62169.98177.56177.56+2.48%21,4070.68
Oct 20, 2026173.38174.18168.90173.26173.26-0.87%28,5310.90
Oct 19, 2026168.64174.78165.12174.78174.78+4.76%28,8280.91
Oct 16, 2026178.60180.76166.84166.84166.84-5.57%16,6960.53
Oct 15, 2026176.20177.58172.00176.68176.68-3.83%47,9741.54
Oct 14, 2026187.02188.00183.72183.72183.72-1.15%10,4040.33
Oct 13, 2026186.50188.32184.62185.86185.86-0.14%18,9080.60
Oct 12, 2026186.24190.00184.48186.12186.12+1.76%34,4621.10
Oct 09, 2026177.04183.32176.98182.90182.90+2.78%27,2200.86
Oct 08, 2026172.04182.34172.04177.96177.96+3.83%43,5501.39
Oct 07, 2026171.22174.00170.16171.40171.40+0.19%32,0181.03
Oct 06, 2026168.76172.50168.76171.08171.08+1.91%15,5130.50
Oct 05, 2026168.36172.00167.72167.88167.88-0.86%16,3310.51
Oct 02, 2026169.52173.10169.08169.34169.34+0.97%22,7160.71
Oct 01, 2026165.98169.68164.68167.72167.72-0.17%27,9790.87
Sep 30, 2026164.50168.08163.68168.00168.00+2.31%20,0700.62
Sep 29, 2026164.20166.22163.44164.20164.20-0.97%14,4690.43
Sep 28, 2026165.92166.34163.54165.80165.80-1.30%18,3010.53
Sep 25, 2026169.30170.14167.18167.98167.98-0.64%15,6550.45
Sep 24, 2026167.38169.26165.20169.06169.06+0.37%29,5410.84
Sep 23, 2026161.76169.98160.48168.44168.44+4.65%51,1561.46
Sep 22, 2026159.82161.98159.16160.96160.96+1.58%22,2420.62
Sep 21, 2026155.00158.84154.92158.46158.46+3.57%18,2120.50
Sep 18, 2026153.50155.00150.22153.00153.00-0.64%19,5550.52
Sep 17, 2026153.54154.36150.34153.98153.98+3.31%17,7240.47
Sep 16, 2026150.00150.46146.64149.04149.04-0.19%13,4790.36
Sep 15, 2026148.82149.70146.94149.32149.32+0.39%15,8750.42
Sep 14, 2026144.76148.74144.30148.74148.74+3.49%57,2821.53
Sep 11, 2026143.82145.34142.50143.72143.72-0.29%11,2790.30
Sep 10, 2026145.68147.02142.00144.14144.14-2.03%17,3010.45
Sep 09, 2026146.76147.50144.86147.12147.12-0.24%13,3370.35
Sep 08, 2026149.04150.98147.14147.48147.48-2.03%13,1110.34
Sep 07, 2026151.24151.70148.94150.54150.54-0.45%17,1090.43
Sep 04, 2026156.38156.72151.22151.22151.22-3.83%20,5540.51
Sep 03, 2026146.20159.76146.20157.24157.24+8.53%35,6830.89
Sep 02, 2026154.76155.02144.88144.88144.88-8.64%25,8690.63
Sep 01, 2026160.18160.62156.58158.58158.58-0.76%21,1850.51
Aug 31, 2026158.86160.62157.88159.80159.80-1.39%24,9940.59
Aug 28, 2026159.00162.10158.20162.06162.06+2.32%32,9870.78
Aug 27, 2026151.58159.20151.26158.38158.38+5.67%36,1370.84
Aug 26, 2026147.18151.28145.00149.88149.88+0.64%30,2130.69
Aug 25, 2026151.76154.00148.52148.92148.92-1.99%19,4100.44
Aug 24, 2026153.24154.14146.60151.94151.94-0.71%26,0630.59