Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 14,000.00 | 14,300.00 | 13,775.00 | 13,975.00 | 13,975.00 | 1,704 |
| 2024-08-20 | 14,500.00 | 14,500.00 | 13,575.00 | 13,900.00 | 13,900.00 | 2,660 |
| 2024-08-19 | 13,900.00 | 14,175.00 | 13,650.00 | 14,000.00 | 14,000.00 | 3,570 |
| 2024-08-16 | 13,525.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,800.00 | 2,967 |
| 2024-08-15 | 13,125.00 | 13,425.00 | 12,875.00 | 13,275.00 | 13,275.00 | 3,749 |
| 2024-08-14 | 13,150.00 | 13,275.00 | 12,875.00 | 13,050.00 | 13,050.00 | 2,657 |
| 2024-08-13 | 12,800.00 | 13,125.00 | 12,575.00 | 12,800.00 | 12,800.00 | 3,728 |
| 2024-08-12 | 13,050.00 | 13,075.00 | 12,425.00 | 12,575.00 | 12,575.00 | 5,940 |
| 2024-08-09 | 12,850.00 | 13,350.00 | 12,700.00 | 13,025.00 | 13,025.00 | 7,968 |
| 2024-08-08 | 11,600.00 | 12,950.00 | 11,600.00 | 12,775.00 | 12,775.00 | 9,583 |
| 2024-08-07 | 12,125.00 | 12,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 10,080 |
| 2024-08-06 | 11,300.00 | 12,200.00 | 11,300.00 | 11,825.00 | 11,825.00 | 11,655 |
| 2024-08-05 | 10,125.00 | 10,925.00 | 9,950.00 | 10,750.00 | 10,750.00 | 5,735 |
| 2024-08-02 | 10,475.00 | 11,225.00 | 10,275.00 | 10,800.00 | 10,800.00 | 12,076 |
| 2024-08-01 | 11,725.00 | 11,925.00 | 11,225.00 | 11,275.00 | 11,275.00 | 1,719 |
| 2024-07-31 | 10,850.00 | 11,650.00 | 10,850.00 | 11,575.00 | 11,575.00 | 1,908 |
| 2024-07-30 | 11,550.00 | 11,650.00 | 10,975.00 | 11,100.00 | 11,100.00 | 3,363 |
| 2024-07-29 | 11,800.00 | 12,200.00 | 11,600.00 | 11,650.00 | 11,650.00 | 3,866 |
| 2024-07-26 | 12,000.00 | 12,100.00 | 11,775.00 | 11,875.00 | 11,875.00 | 1,304 |
| 2024-07-25 | 12,000.00 | 12,150.00 | 11,300.00 | 11,850.00 | 11,850.00 | 7,568 |
| 2024-07-24 | 12,300.00 | 12,500.00 | 11,700.00 | 11,900.00 | 11,900.00 | 3,976 |
| 2024-07-23 | 12,800.00 | 13,000.00 | 12,725.00 | 12,850.00 | 12,850.00 | 5,284 |
| 2024-07-22 | 12,900.00 | 12,900.00 | 12,350.00 | 12,725.00 | 12,725.00 | 7,290 |
| 2024-07-19 | 13,000.00 | 13,100.00 | 12,625.00 | 12,800.00 | 12,800.00 | 8,186 |
| 2024-07-18 | 12,700.00 | 13,200.00 | 12,450.00 | 12,700.00 | 12,700.00 | 5,879 |
| 2024-07-17 | 12,075.00 | 12,550.00 | 12,075.00 | 12,300.00 | 12,300.00 | 5,539 |
| 2024-07-16 | 12,375.00 | 12,525.00 | 11,525.00 | 12,200.00 | 12,200.00 | 4,396 |
| 2024-07-15 | 13,300.00 | 13,350.00 | 12,400.00 | 12,475.00 | 12,475.00 | 5,595 |
| 2024-07-12 | 13,400.00 | 13,450.00 | 13,075.00 | 13,400.00 | 13,400.00 | 6,864 |
| 2024-07-11 | 13,200.00 | 13,550.00 | 12,500.00 | 13,075.00 | 13,075.00 | 13,493 |
| 2024-07-10 | 13,400.00 | 13,400.00 | 12,425.00 | 13,175.00 | 13,175.00 | 9,298 |
| 2024-07-08 | 13,200.00 | 13,495.00 | 12,693.00 | 12,905.00 | 12,905.00 | 9,561 |
| 2024-07-05 | 12,800.00 | 13,118.50 | 12,434.50 | 12,708.50 | 12,708.50 | 14,356 |
| 2024-07-04 | 13,600.00 | 13,800.00 | 12,600.00 | 12,692.50 | 12,692.50 | 6,950 |
| 2024-07-03 | 12,290.00 | 13,700.00 | 11,850.00 | 13,029.50 | 13,029.50 | 9,058 |
| 2024-07-02 | 12,450.00 | 12,891.00 | 12,288.00 | 12,288.00 | 12,288.00 | 4,354 |
| 2024-07-01 | 11,500.00 | 12,250.00 | 11,462.00 | 12,206.00 | 12,206.00 | 5,032 |
| 2024-06-28 | 11,320.50 | 11,536.00 | 11,211.00 | 11,458.00 | 11,458.00 | 4,643 |
| 2024-06-27 | 11,214.50 | 11,370.00 | 11,134.50 | 11,285.50 | 11,285.50 | 4,381 |
| 2024-06-26 | 10,725.00 | 10,826.00 | 10,684.50 | 10,800.00 | 10,800.00 | 6,979 |
| 2024-06-25 | 10,594.00 | 10,794.50 | 10,557.50 | 10,717.50 | 10,717.50 | 2,606 |
| 2024-06-24 | 11,000.00 | 11,187.00 | 10,301.50 | 10,650.00 | 10,650.00 | 3,980 |
| 2024-06-19 | 10,900.00 | 11,349.00 | 10,793.00 | 11,301.00 | 11,301.00 | 1,849 |
| 2024-06-18 | 10,200.00 | 11,165.00 | 10,200.00 | 10,930.50 | 10,930.50 | 14,370 |
| 2024-06-14 | 9,820.00 | 10,008.50 | 9,500.00 | 9,965.00 | 9,965.00 | 2,694 |
| 2024-06-13 | 10,299.50 | 10,299.50 | 9,600.50 | 9,908.50 | 9,908.50 | 2,719 |
| 2024-06-12 | 10,700.00 | 10,700.00 | 10,200.00 | 10,314.50 | 10,314.50 | 8,732 |
| 2024-06-11 | 10,500.00 | 10,500.00 | 10,000.00 | 10,407.00 | 10,407.00 | 1,998 |
| 2024-06-10 | 10,244.00 | 10,300.00 | 9,825.50 | 10,021.00 | 10,021.00 | 1,513 |
| 2024-06-07 | 10,400.00 | 10,400.00 | 10,000.00 | 10,260.50 | 10,260.50 | 2,144 |
| 2024-06-06 | 10,132.50 | 10,500.00 | 10,130.00 | 10,335.00 | 10,335.00 | 4,747 |
| 2024-06-05 | 9,990.00 | 10,149.00 | 9,400.00 | 10,012.50 | 10,012.50 | 2,448 |
| 2024-06-04 | 9,100.00 | 9,663.00 | 9,100.00 | 9,598.00 | 9,598.00 | 1,599 |
| 2024-06-03 | 9,020.00 | 9,270.00 | 8,900.00 | 9,085.50 | 9,085.50 | 1,838 |
| 2024-05-31 | 9,250.00 | 9,250.00 | 8,850.00 | 9,034.00 | 9,034.00 | 1,769 |
| 2024-05-30 | 8,500.00 | 9,255.00 | 8,500.00 | 8,903.00 | 8,903.00 | 577 |
| 2024-05-29 | 8,799.50 | 8,799.50 | 8,000.00 | 8,434.50 | 8,434.50 | 1,369 |
| 2024-05-28 | 8,838.50 | 8,838.50 | 8,536.00 | 8,799.50 | 8,799.50 | 1,767 |
| 2024-05-27 | 9,089.00 | 9,243.50 | 8,400.00 | 8,799.50 | 8,799.50 | 573 |
| 2024-05-24 | 8,786.00 | 9,000.00 | 8,250.00 | 8,660.00 | 8,660.00 | 2,200 |
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.