Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 109,625.00 | 109,625.00 | 99,900.00 | 100,450.00 | 100,450.00 | 39,961 |
| 2026-10-15 | 105,500.00 | 108,250.00 | 104,175.00 | 107,775.00 | 107,775.00 | 9,238 |
| 2026-10-14 | 110,725.00 | 112,650.00 | 102,350.00 | 107,825.00 | 107,825.00 | 5,409 |
| 2026-10-13 | 110,400.00 | 113,300.00 | 110,200.00 | 111,950.00 | 111,950.00 | 5,338 |
| 2026-10-09 | 107,750.00 | 112,725.00 | 106,950.00 | 112,175.00 | 112,175.00 | 28,690 |
| 2026-10-08 | 106,225.00 | 109,700.00 | 105,125.00 | 106,950.00 | 106,950.00 | 27,504 |
| 2026-10-07 | 103,575.00 | 104,825.00 | 102,150.00 | 104,125.00 | 104,125.00 | 4,969 |
| 2026-10-06 | 101,650.00 | 104,000.00 | 101,650.00 | 103,525.00 | 103,525.00 | 4,074 |
| 2026-10-05 | 102,450.00 | 103,225.00 | 100,775.00 | 101,500.00 | 101,500.00 | 3,221 |
| 2026-10-02 | 103,925.00 | 105,200.00 | 101,925.00 | 102,075.00 | 102,075.00 | 6,471 |
| 2026-10-01 | 101,600.00 | 103,500.00 | 100,550.00 | 103,325.00 | 103,325.00 | 6,118 |
| 2026-09-30 | 101,000.00 | 102,575.00 | 98,000.00 | 100,800.00 | 100,800.00 | 4,655 |
| 2026-09-29 | 100,825.00 | 101,725.00 | 99,825.00 | 100,575.00 | 100,575.00 | 4,744 |
| 2026-09-28 | 101,075.00 | 102,500.00 | 100,575.00 | 101,350.00 | 101,350.00 | 3,981 |
| 2026-09-25 | 104,225.00 | 104,750.00 | 101,800.00 | 102,475.00 | 102,475.00 | 11,023 |
| 2026-09-24 | 102,300.00 | 104,325.00 | 100,975.00 | 103,725.00 | 103,725.00 | 16,575 |
| 2026-09-23 | 99,150.00 | 103,250.00 | 97,875.00 | 102,700.00 | 102,700.00 | 31,810 |
| 2026-09-22 | 98,050.00 | 98,700.00 | 97,000.00 | 98,600.00 | 98,600.00 | 9,919 |
| 2026-09-21 | 95,150.00 | 97,625.00 | 94,150.00 | 97,125.00 | 97,125.00 | 34,775 |
| 2026-09-18 | 93,450.00 | 94,750.00 | 91,500.00 | 94,325.00 | 94,325.00 | 22,852 |
| 2026-09-17 | 93,000.00 | 94,600.00 | 91,775.00 | 93,850.00 | 93,850.00 | 12,155 |
| 2026-09-16 | 90,800.00 | 93,000.00 | 89,850.00 | 92,800.00 | 92,800.00 | 13,663 |
| 2026-09-15 | 91,825.00 | 93,775.00 | 90,050.00 | 91,650.00 | 91,650.00 | 23,688 |
| 2026-09-14 | 89,725.00 | 92,750.00 | 88,825.00 | 92,350.00 | 92,350.00 | 18,468 |
| 2026-09-11 | 89,075.00 | 89,825.00 | 88,175.00 | 89,325.00 | 89,325.00 | 11,859 |
| 2026-09-10 | 88,925.00 | 89,750.00 | 87,625.00 | 88,450.00 | 88,450.00 | 25,346 |
| 2026-09-09 | 90,500.00 | 91,400.00 | 89,500.00 | 90,250.00 | 90,250.00 | 8,005 |
| 2026-09-08 | 92,700.00 | 93,375.00 | 90,175.00 | 90,425.00 | 90,425.00 | 19,555 |
| 2026-09-07 | 92,300.00 | 94,000.00 | 89,500.00 | 93,175.00 | 93,175.00 | 1,969 |
| 2026-09-04 | 96,850.00 | 96,850.00 | 91,825.00 | 92,200.00 | 92,200.00 | 50,401 |
| 2026-09-03 | 90,975.00 | 98,450.00 | 90,975.00 | 96,650.00 | 96,650.00 | 108,023 |
| 2026-09-02 | 93,050.00 | 94,225.00 | 88,175.00 | 89,975.00 | 89,975.00 | 132,798 |
| 2026-09-01 | 98,250.00 | 99,350.00 | 93,000.00 | 95,925.00 | 95,925.00 | 18,561 |
| 2026-08-31 | 99,575.00 | 100,225.00 | 98,150.00 | 99,300.00 | 99,300.00 | 14,926 |
| 2026-08-28 | 99,350.00 | 100,800.00 | 98,700.00 | 99,750.00 | 99,750.00 | 19,723 |
| 2026-08-27 | 95,975.00 | 99,850.00 | 94,900.00 | 99,325.00 | 99,325.00 | 28,533 |
| 2026-08-26 | 90,800.00 | 95,500.00 | 90,675.00 | 95,175.00 | 95,175.00 | 13,609 |
| 2026-08-25 | 94,625.00 | 95,975.00 | 91,850.00 | 92,400.00 | 92,400.00 | 17,182 |
| 2026-08-24 | 93,275.00 | 95,175.00 | 91,200.00 | 94,450.00 | 94,450.00 | 14,537 |
| 2026-08-21 | 92,000.00 | 96,425.00 | 91,300.00 | 95,500.00 | 95,500.00 | 28,943 |
| 2026-08-20 | 91,275.00 | 92,925.00 | 90,575.00 | 92,150.00 | 92,150.00 | 13,130 |
| 2026-08-19 | 92,050.00 | 93,150.00 | 89,725.00 | 92,125.00 | 92,125.00 | 14,204 |
| 2026-08-18 | 91,100.00 | 92,075.00 | 90,025.00 | 90,250.00 | 90,250.00 | 6,180 |
| 2026-08-17 | 91,300.00 | 91,300.00 | 91,300.00 | 91,300.00 | 91,300.00 | 0 |
| 2026-08-14 | 94,500.00 | 95,300.00 | 91,200.00 | 91,300.00 | 91,300.00 | 16,695 |
| 2026-08-13 | 91,450.00 | 94,925.00 | 91,325.00 | 94,575.00 | 94,575.00 | 24,291 |
| 2026-08-12 | 92,425.00 | 92,425.00 | 88,825.00 | 90,450.00 | 90,450.00 | 35,048 |
| 2026-08-11 | 93,250.00 | 93,625.00 | 91,125.00 | 92,625.00 | 92,625.00 | 37,049 |
| 2026-08-10 | 90,700.00 | 94,725.00 | 90,700.00 | 92,350.00 | 92,350.00 | 51,951 |
| 2026-08-07 | 84,200.00 | 90,900.00 | 84,200.00 | 90,600.00 | 90,600.00 | 91,190 |
| 2026-08-06 | 81,575.00 | 83,000.00 | 80,275.00 | 81,825.00 | 81,825.00 | 35,183 |
| 2026-08-05 | 85,425.00 | 87,200.00 | 83,100.00 | 83,325.00 | 83,325.00 | 86,858 |
| 2026-08-04 | 69,725.00 | 86,550.00 | 69,725.00 | 85,475.00 | 85,475.00 | 205,079 |
| 2026-08-03 | 66,650.00 | 66,725.00 | 65,100.00 | 66,350.00 | 66,350.00 | 43,045 |
| 2026-07-31 | 63,500.00 | 64,875.00 | 62,950.00 | 64,750.00 | 64,750.00 | 6,967 |
| 2026-07-30 | 63,950.00 | 64,750.00 | 63,275.00 | 63,700.00 | 63,700.00 | 7,651 |
| 2026-07-29 | 66,250.00 | 67,225.00 | 64,800.00 | 64,950.00 | 64,950.00 | 16,067 |
| 2026-07-28 | 67,750.00 | 67,750.00 | 63,075.00 | 65,575.00 | 65,575.00 | 58,027 |
| 2026-07-27 | 67,200.00 | 70,525.00 | 66,900.00 | 69,975.00 | 69,975.00 | 67,697 |
| 2026-07-24 | 65,450.00 | 66,425.00 | 64,750.00 | 65,475.00 | 65,475.00 | 17,102 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.