tiprankstipranks
Trending News
More News >
Palantir Technologies (DE:PTX)
XETRA:PTX
Germany Market
Advertisement

Palantir Technologies (PTX) Historical Prices

Compare
178 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 19, 2025
148.20
148.62
138.20
140.64
140.64
-5.13%
161,043
2.12
Aug 18, 2025
151.16
152.26
147.26
148.24
148.24
-2.04%
80,434
1.06
Aug 15, 2025
156.32
156.40
148.22
151.32
151.32
-3.15%
186,432
2.52
Aug 14, 2025
157.72
158.88
155.90
156.24
156.24
-1.40%
48,403
0.64
Aug 13, 2025
160.70
161.86
157.32
158.46
158.46
-0.01%
56,243
0.75
Aug 12, 2025
157.38
160.18
156.44
158.48
158.48
-1.21%
97,631
1.29
Aug 11, 2025
161.98
162.20
157.66
160.42
160.42
-0.11%
102,059
1.34
Aug 08, 2025
156.98
161.16
156.84
160.60
160.60
+1.81%
82,070
1.07
Aug 07, 2025
155.16
158.20
153.90
157.74
157.74
+2.88%
154,424
2.00
Aug 06, 2025
150.40
155.22
147.28
153.32
153.32
+4.51%
109,128
1.42
Aug 05, 2025
147.26
152.68
145.78
146.70
146.70
+7.24%
215,188
2.84
Aug 04, 2025
135.04
138.80
134.90
136.80
136.80
+2.17%
47,212
0.61
Aug 01, 2025
137.94
137.94
130.66
133.90
133.90
-3.47%
87,218
1.06
Jul 31, 2025
139.74
141.00
138.00
138.72
138.72
+0.68%
52,829
0.64
Jul 30, 2025
135.48
138.86
134.90
137.78
137.78
+1.91%
49,977
0.59
Jul 29, 2025
136.78
138.84
134.96
135.20
135.20
-0.29%
43,419
0.50
Jul 28, 2025
137.30
138.42
135.22
135.60
135.60
-0.07%
75,625
0.87
Jul 25, 2025
131.82
136.52
130.80
135.70
135.70
+3.45%
46,539
0.52
Jul 24, 2025
130.96
131.88
129.98
131.18
131.18
+1.71%
52,012
0.57
Jul 23, 2025
127.88
129.20
126.54
128.98
128.98
+1.74%
47,416
0.50
Jul 22, 2025
129.38
129.84
124.08
126.78
126.78
-3.55%
50,277
0.52
Jul 21, 2025
132.80
133.00
131.10
131.44
131.44
-0.05%
33,774
0.35
Jul 18, 2025
133.06
133.24
130.84
131.50
131.50
-0.53%
41,457
0.42
Jul 17, 2025
130.78
132.52
129.72
132.20
132.20
+3.95%
62,608
0.62
Jul 16, 2025
127.52
130.02
127.18
127.18
127.18
-1.21%
81,948
0.81
Jul 15, 2025
128.00
129.52
126.94
128.74
128.74
+3.16%
81,506
0.78
Jul 14, 2025
122.26
125.64
121.22
124.80
124.80
+2.28%
56,447
0.53
Jul 11, 2025
121.52
123.58
120.04
122.02
122.02
+0.86%
42,831
0.39
Jul 10, 2025
121.38
124.04
119.58
120.98
120.98
+1.04%
72,177
0.63
Jul 09, 2025
118.74
120.30
117.38
119.74
119.74
+2.34%
44,080
0.37
Jul 08, 2025
118.32
118.96
116.20
117.00
117.00
+1.00%
38,307
0.30
Jul 07, 2025
114.48
116.00
112.76
115.84
115.84
+2.26%
42,446
0.32
Jul 04, 2025
114.00
114.02
112.88
113.28
113.28
-1.07%
14,664
0.11
Jul 03, 2025
112.82
115.00
112.60
114.50
114.50
+2.38%
37,512
0.27
Jul 02, 2025
112.22
113.38
109.90
111.84
111.84
+1.03%
68,739
0.50
Jul 01, 2025
116.22
116.50
109.28
110.70
110.70
-5.42%
130,001
0.93
Jun 30, 2025
116.30
118.24
115.98
117.04
117.04
-0.71%
129,231
0.92
Jun 27, 2025
124.18
124.66
116.16
117.88
117.88
-4.12%
76,702
0.54
Jun 26, 2025
123.02
126.50
122.20
122.94
122.94
-0.18%
68,178
0.48
Jun 25, 2025
123.14
127.12
122.92
123.16
123.16
+1.07%
61,817
0.43
Jun 24, 2025
122.00
122.14
119.16
121.86
121.86
+0.33%
50,584
0.35
Jun 23, 2025
119.86
123.02
119.78
121.46
121.46
+0.53%
55,730
0.38
Jun 20, 2025
121.32
123.48
119.42
120.82
120.82
+1.02%
57,502
0.39
Jun 19, 2025
121.08
121.44
118.96
119.60
119.60
-1.50%
38,265
0.26
Jun 18, 2025
120.62
122.00
119.96
121.42
121.42
+0.20%
36,523
0.24
Jun 17, 2025
122.50
123.66
120.10
121.18
121.18
-1.53%
51,886
0.34
Jun 16, 2025
120.96
124.86
120.46
123.06
123.06
+3.05%
65,376
0.42
Jun 13, 2025
115.56
120.08
115.00
119.42
119.42
+1.65%
70,283
0.45
Jun 12, 2025
118.36
118.84
116.48
117.48
117.48
-1.67%
42,654
0.27
Jun 11, 2025
115.64
121.24
115.40
119.48
119.48
+4.72%
120,225
0.73
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis