Palantir Technologies Inc. (BIT:1PLTR)
Italy
· Delayed Price · Currency is EUR 120.46
-2.06 (-1.68%)
At close: Apr 28, 2026
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 122.04 | 122.92 | 120.20 | 120.46 | 120.46 | -1.68% | 19,434 |
| Apr 27, 2026 | 120.52 | 123.42 | 119.52 | 122.52 | 122.52 | 2.10% | 26,961 |
| Apr 24, 2026 | 122.06 | 122.92 | 118.90 | 120.00 | 120.00 | -3.82% | 29,072 |
| Apr 23, 2026 | 128.50 | 128.94 | 123.00 | 124.76 | 124.76 | -3.11% | 29,102 |
| Apr 22, 2026 | 125.76 | 129.80 | 125.34 | 128.76 | 128.76 | 2.52% | 24,517 |
| Apr 21, 2026 | 124.68 | 127.18 | 122.42 | 125.60 | 125.60 | 1.95% | 16,183 |
| Apr 20, 2026 | 122.78 | 124.90 | 122.28 | 123.20 | 123.20 | -1.83% | 16,102 |
| Apr 17, 2026 | 121.38 | 125.50 | 121.30 | 125.50 | 125.50 | 3.28% | 12,812 |
| Apr 16, 2026 | 121.94 | 123.02 | 118.78 | 121.52 | 121.52 | 3.18% | 21,836 |
| Apr 15, 2026 | 115.56 | 118.32 | 114.50 | 117.78 | 117.78 | 2.01% | 16,923 |
| Apr 14, 2026 | 112.88 | 116.50 | 112.84 | 115.46 | 115.46 | 1.60% | 19,860 |
| Apr 13, 2026 | 110.22 | 114.20 | 110.10 | 113.64 | 113.64 | 3.46% | 60,353 |
| Apr 10, 2026 | 111.24 | 112.04 | 104.72 | 109.84 | 109.84 | -2.21% | 61,295 |
| Apr 9, 2026 | 121.22 | 121.40 | 110.96 | 112.32 | 112.32 | -10.47% | 45,598 |
| Apr 8, 2026 | 133.20 | 133.62 | 124.56 | 125.46 | 125.46 | -1.46% | 29,038 |
| Apr 7, 2026 | 127.12 | 128.00 | 125.00 | 127.32 | 127.32 | -0.14% | 16,096 |
| Apr 2, 2026 | 124.00 | 128.22 | 122.00 | 127.50 | 127.50 | 0.28% | 20,435 |
| Apr 1, 2026 | 128.46 | 128.80 | 124.48 | 127.14 | 127.14 | 2.70% | 30,244 |
| Mar 31, 2026 | 120.24 | 123.94 | 119.88 | 123.80 | 123.80 | -0.31% | 19,511 |
| Mar 30, 2026 | 124.18 | 126.06 | 122.58 | 124.18 | 124.18 | -0.51% | 16,901 |
| Mar 27, 2026 | 131.88 | 131.88 | 122.90 | 124.82 | 124.82 | -3.54% | 16,291 |
| Mar 26, 2026 | 133.32 | 133.40 | 128.78 | 129.40 | 129.40 | -4.01% | 17,763 |
| Mar 25, 2026 | 135.66 | 138.22 | 133.86 | 134.80 | 134.80 | 1.69% | 20,063 |
| Mar 24, 2026 | 138.68 | 140.26 | 131.30 | 132.56 | 132.56 | -2.62% | 18,578 |
| Mar 23, 2026 | 128.48 | 137.86 | 128.48 | 136.12 | 136.12 | 2.72% | 29,176 |
| Mar 20, 2026 | 134.06 | 135.56 | 130.10 | 132.52 | 132.52 | -0.61% | 8,609 |
| Mar 19, 2026 | 132.50 | 134.42 | 131.00 | 133.34 | 133.34 | -0.25% | 14,541 |
| Mar 18, 2026 | 135.08 | 136.00 | 133.48 | 133.68 | 133.68 | -1.49% | 17,877 |
| Mar 17, 2026 | 132.32 | 135.76 | 131.14 | 135.70 | 135.70 | 2.48% | 28,304 |
| Mar 16, 2026 | 132.72 | 133.82 | 131.66 | 132.42 | 132.42 | 0.36% | 12,036 |
| Mar 13, 2026 | 132.62 | 135.06 | 129.94 | 131.94 | 131.94 | -1.68% | 11,466 |
| Mar 12, 2026 | 130.28 | 135.08 | 129.98 | 134.20 | 134.20 | 3.09% | 27,441 |
| Mar 11, 2026 | 130.08 | 132.02 | 129.00 | 130.18 | 130.18 | -0.20% | 25,545 |
| Mar 10, 2026 | 133.98 | 134.58 | 129.00 | 130.44 | 130.44 | -1.90% | 28,949 |
| Mar 9, 2026 | 132.80 | 136.16 | 132.56 | 132.96 | 132.96 | -0.15% | 26,114 |
| Mar 6, 2026 | 132.48 | 134.28 | 129.20 | 133.16 | 133.16 | 1.49% | 20,887 |
| Mar 5, 2026 | 131.84 | 134.60 | 130.00 | 131.20 | 131.20 | 0.12% | 39,035 |
| Mar 4, 2026 | 126.26 | 132.64 | 125.84 | 131.04 | 131.04 | 6.17% | 43,074 |
| Mar 3, 2026 | 123.14 | 126.20 | 119.60 | 123.42 | 123.42 | -0.45% | 38,350 |
| Mar 2, 2026 | 121.56 | 125.82 | 120.00 | 123.98 | 123.98 | 7.27% | 58,215 |
| Feb 27, 2026 | 115.36 | 116.54 | 112.90 | 115.58 | 115.58 | 0.64% | 35,533 |
| Feb 26, 2026 | 113.66 | 116.22 | 112.66 | 114.84 | 114.84 | 0.24% | 36,860 |
| Feb 25, 2026 | 108.92 | 114.80 | 108.88 | 114.56 | 114.56 | 4.74% | 26,223 |
| Feb 24, 2026 | 110.30 | 110.50 | 107.60 | 109.38 | 109.38 | -1.32% | 32,920 |
| Feb 23, 2026 | 112.62 | 113.72 | 107.94 | 110.84 | 110.84 | -3.15% | 12,118 |
| Feb 20, 2026 | 115.38 | 115.84 | 111.64 | 114.44 | 114.44 | 0.02% | 27,933 |
| Feb 19, 2026 | 115.74 | 115.80 | 111.70 | 114.42 | 114.42 | -2.84% | 47,263 |
| Feb 18, 2026 | 112.76 | 119.26 | 112.76 | 117.76 | 117.76 | 5.73% | 60,385 |
| Feb 17, 2026 | 109.34 | 112.22 | 107.70 | 111.38 | 111.38 | 1.75% | 23,633 |
| Feb 16, 2026 | 112.70 | 112.82 | 109.46 | 109.46 | 109.46 | -0.53% | 6,487 |
| Feb 13, 2026 | 107.72 | 111.30 | 106.76 | 110.04 | 110.04 | 2.84% | 32,770 |
| Feb 12, 2026 | 113.94 | 115.48 | 106.80 | 107.00 | 107.00 | -5.34% | 39,212 |
| Feb 11, 2026 | 116.64 | 118.00 | 112.26 | 113.04 | 113.04 | -4.72% | 44,573 |
| Feb 10, 2026 | 120.92 | 122.68 | 118.74 | 118.64 | 118.64 | -2.18% | 27,422 |
| Feb 9, 2026 | 116.54 | 121.28 | 113.68 | 121.28 | 121.28 | 4.62% | 37,688 |
| Feb 6, 2026 | 109.56 | 116.82 | 108.82 | 115.92 | 115.92 | 3.30% | 58,649 |
| Feb 5, 2026 | 118.26 | 119.58 | 109.00 | 112.22 | 112.22 | -5.09% | 113,645 |
| Feb 4, 2026 | 133.86 | 133.94 | 118.14 | 118.24 | 118.24 | -9.64% | 62,698 |
| Feb 3, 2026 | 140.50 | 140.52 | 129.80 | 130.86 | 130.86 | 2.80% | 83,433 |
| Feb 2, 2026 | 121.00 | 128.00 | 120.32 | 127.30 | 127.30 | 1.94% | 49,172 |
| Jan 30, 2026 | 124.96 | 126.44 | 124.00 | 124.88 | 124.88 | -0.30% | 37,819 |
| Jan 29, 2026 | 133.48 | 133.92 | 123.44 | 125.26 | 125.26 | -7.98% | 39,426 |
| Jan 28, 2026 | 138.32 | 138.68 | 135.50 | 136.12 | 136.12 | -2.66% | 17,859 |
| Jan 27, 2026 | 142.20 | 142.26 | 138.80 | 139.84 | 139.84 | -1.94% | 6,253 |
| Jan 26, 2026 | 142.34 | 143.56 | 141.30 | 142.60 | 142.60 | -1.49% | 7,984 |
| Jan 23, 2026 | 142.16 | 145.00 | 140.84 | 144.76 | 144.76 | 1.77% | 14,185 |
| Jan 22, 2026 | 143.44 | 145.06 | 140.92 | 142.24 | 142.24 | 0.17% | 19,573 |
| Jan 21, 2026 | 144.80 | 145.10 | 141.46 | 142.00 | 142.00 | -3.01% | 14,387 |
| Jan 20, 2026 | 142.58 | 146.40 | 140.44 | 146.40 | 146.40 | 1.30% | 34,715 |
| Jan 19, 2026 | 144.04 | 145.90 | 142.96 | 144.52 | 144.52 | -3.95% | 17,118 |
| Jan 16, 2026 | 153.58 | 157.00 | 148.38 | 150.46 | 150.46 | -2.22% | 16,548 |
| Jan 15, 2026 | 152.86 | 155.44 | 152.86 | 153.88 | 153.88 | 2.16% | 15,905 |
| Jan 14, 2026 | 152.80 | 155.20 | 149.80 | 150.62 | 150.62 | -2.32% | 16,259 |
| Jan 13, 2026 | 153.72 | 154.50 | 151.50 | 154.20 | 154.20 | 1.05% | 17,185 |
| Jan 12, 2026 | 151.38 | 155.96 | 148.86 | 152.60 | 152.60 | 0.12% | 23,053 |
| Jan 9, 2026 | 152.18 | 153.60 | 150.44 | 152.42 | 152.42 | -0.18% | 16,962 |
| Jan 8, 2026 | 158.34 | 160.10 | 152.50 | 152.70 | 152.70 | -2.64% | 43,019 |
| Jan 7, 2026 | 153.28 | 156.84 | 152.14 | 156.84 | 156.84 | 3.40% | 17,366 |
| Jan 6, 2026 | 149.86 | 153.06 | 147.88 | 151.68 | 151.68 | 1.46% | 25,606 |
| Jan 5, 2026 | 148.14 | 150.28 | 147.30 | 149.50 | 149.50 | 2.02% | 31,032 |
| Jan 2, 2026 | 160.00 | 160.00 | 145.70 | 146.54 | 146.54 | -6.63% | 40,030 |
| Dec 30, 2025 | 156.78 | 157.32 | 154.66 | 156.94 | 156.94 | -0.87% | 10,201 |
| Dec 29, 2025 | 158.98 | 159.34 | 156.00 | 158.32 | 158.32 | -3.75% | 25,521 |
| Dec 23, 2025 | 164.60 | 166.00 | 162.88 | 164.48 | 164.48 | -0.07% | 8,345 |
| Dec 22, 2025 | 166.44 | 168.68 | 163.78 | 164.60 | 164.60 | 0.98% | 21,124 |
| Dec 19, 2025 | 160.00 | 164.00 | 159.20 | 163.00 | 163.00 | 2.34% | 30,012 |
| Dec 18, 2025 | 152.70 | 159.60 | 152.48 | 159.28 | 159.28 | 4.67% | 22,145 |
| Dec 17, 2025 | 159.88 | 161.26 | 152.18 | 152.18 | 152.18 | -3.03% | 25,444 |
| Dec 16, 2025 | 153.18 | 158.40 | 152.26 | 156.94 | 156.94 | -0.86% | 24,795 |
| Dec 15, 2025 | 156.04 | 159.70 | 155.38 | 158.30 | 158.30 | 3.94% | 20,655 |
| Dec 12, 2025 | 159.36 | 159.42 | 151.28 | 152.30 | 152.30 | -2.71% | 25,990 |
| Dec 11, 2025 | 158.06 | 159.46 | 153.66 | 156.54 | 156.54 | -2.53% | 24,094 |
| Dec 10, 2025 | 158.80 | 160.76 | 157.22 | 160.60 | 160.60 | 2.65% | 18,284 |
| Dec 9, 2025 | 154.88 | 157.06 | 154.06 | 156.46 | 156.46 | -0.81% | 12,740 |
| Dec 8, 2025 | 156.52 | 157.80 | 155.68 | 157.74 | 157.74 | 2.64% | 10,402 |
| Dec 5, 2025 | 153.02 | 155.40 | 152.32 | 153.68 | 153.68 | 0.83% | 14,729 |
| Dec 4, 2025 | 150.46 | 152.42 | 149.36 | 152.42 | 152.42 | 2.43% | 22,944 |
| Dec 3, 2025 | 148.48 | 149.24 | 144.80 | 148.80 | 148.80 | 1.25% | 13,888 |
| Dec 2, 2025 | 144.06 | 151.40 | 143.72 | 146.96 | 146.96 | 2.07% | 18,250 |
| Dec 1, 2025 | 143.94 | 144.20 | 140.80 | 143.98 | 143.98 | -0.25% | 10,270 |