Palantir Technologies Inc... (PTX.F)
XETRA: PTX.F
· Real-Time Price · USD
81.95
0.48 (0.59%)
At close: Apr 17, 2025, 5:28 PM
PTX.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 83.70 | 83.97 | 81.77 | 81.95 | n/a | -1.28% | 133,758 |
| Apr 16, 2025 | 84.51 | 86.15 | 82.93 | 83.01 | n/a | -2.88% | 209,488 |
| Apr 15, 2025 | 81.53 | 86.23 | 81.53 | 85.47 | n/a | 4.41% | 130,013 |
| Apr 14, 2025 | 79.50 | 86.00 | 79.11 | 81.86 | n/a | 7.74% | 241,894 |
| Apr 11, 2025 | 80.08 | 80.08 | 75.30 | 75.98 | n/a | -3.60% | 259,430 |
| Apr 10, 2025 | 83.18 | 83.18 | 78.50 | 78.82 | n/a | 11.67% | 236,380 |
| Apr 9, 2025 | 70.35 | 74.82 | 67.80 | 70.58 | n/a | -8.08% | 337,758 |
| Apr 8, 2025 | 73.01 | 78.88 | 71.99 | 76.78 | n/a | 12.30% | 364,414 |
| Apr 7, 2025 | 59.13 | 74.55 | 58.94 | 68.37 | n/a | 0.04% | 621,107 |
| Apr 4, 2025 | 75.71 | 76.16 | 65.63 | 68.34 | n/a | -10.33% | 299,021 |
| Apr 3, 2025 | 75.03 | 76.88 | 72.69 | 76.21 | n/a | -4.61% | 177,990 |
| Apr 2, 2025 | 78.12 | 80.63 | 75.68 | 79.89 | n/a | 1.85% | 99,480 |
| Apr 1, 2025 | 78.73 | 79.53 | 75.89 | 78.44 | n/a | 2.06% | 116,219 |
| Mar 31, 2025 | 75.74 | 77.03 | 72.88 | 76.86 | n/a | -1.74% | 317,357 |
| Mar 28, 2025 | 82.52 | 83.21 | 77.72 | 78.22 | n/a | -8.83% | 124,329 |
| Mar 27, 2025 | 84.41 | 86.76 | 83.19 | 85.80 | n/a | 0.06% | 152,463 |
| Mar 26, 2025 | 89.12 | 90.31 | 85.20 | 85.75 | n/a | -3.46% | 100,531 |
| Mar 25, 2025 | 89.39 | 90.63 | 87.96 | 88.82 | n/a | 0.25% | 142,987 |
| Mar 24, 2025 | 86.06 | 90.09 | 84.37 | 88.60 | n/a | 8.09% | 145,232 |
| Mar 21, 2025 | 80.12 | 81.97 | 77.94 | 81.97 | n/a | 1.21% | 100,344 |