Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8,775.00 | 8,971.00 | 8,282.00 | 8,307.00 | 8,307.00 | 2,162 |
| 2024-05-22 | 8,600.00 | 8,890.00 | 8,505.50 | 8,822.00 | 8,822.00 | 3,546 |
| 2024-05-21 | 8,129.50 | 8,483.00 | 8,081.50 | 8,400.00 | 8,400.00 | 2,613 |
| 2024-05-20 | 7,905.00 | 8,586.50 | 7,815.00 | 8,220.50 | 8,220.50 | 6,554 |
| 2024-05-17 | 7,965.00 | 8,119.00 | 7,572.00 | 7,629.00 | 7,629.00 | 10,432 |
| 2024-05-16 | 7,867.50 | 8,000.00 | 7,855.00 | 7,965.50 | 7,965.50 | 1,156 |
| 2024-05-15 | 7,825.00 | 7,900.00 | 7,718.50 | 7,885.50 | 7,885.50 | 2,210 |
| 2024-05-14 | 7,790.00 | 7,900.00 | 7,663.00 | 7,765.00 | 7,765.00 | 3,511 |
| 2024-05-13 | 7,585.00 | 7,800.00 | 7,450.00 | 7,800.00 | 7,800.00 | 1,433 |
| 2024-05-10 | 7,687.00 | 7,687.00 | 7,351.00 | 7,471.50 | 7,471.50 | 1,787 |
| 2024-05-09 | 7,401.00 | 7,887.00 | 7,355.50 | 7,735.00 | 7,735.00 | 2,328 |
| 2024-05-08 | 7,836.00 | 7,872.00 | 7,573.50 | 7,718.00 | 7,718.00 | 2,829 |
| 2024-05-07 | 8,780.00 | 8,780.00 | 7,850.00 | 7,857.00 | 7,857.00 | 13,508 |
| 2024-05-06 | 8,900.00 | 9,600.00 | 8,900.00 | 9,542.50 | 9,542.50 | 23,146 |
| 2024-05-03 | 8,350.00 | 8,900.00 | 8,350.00 | 8,859.50 | 8,859.50 | 10,380 |
| 2024-05-02 | 8,692.50 | 8,692.50 | 8,692.50 | 8,692.50 | 8,692.50 | 0 |
| 2024-04-30 | 8,400.00 | 8,700.00 | 7,790.50 | 8,692.50 | 8,692.50 | 663 |
| 2024-04-29 | 8,100.00 | 8,600.00 | 8,100.00 | 8,398.50 | 8,398.50 | 653 |
| 2024-04-26 | 8,100.00 | 9,100.00 | 7,962.00 | 8,651.00 | 8,651.00 | 2,021 |
| 2024-04-25 | 7,800.00 | 8,000.00 | 7,791.50 | 7,999.50 | 7,999.50 | 213 |
| 2024-04-24 | 7,815.50 | 7,815.50 | 7,453.00 | 7,600.00 | 7,600.00 | 152 |
| 2024-04-23 | 7,500.00 | 8,000.00 | 7,500.00 | 7,865.50 | 7,865.50 | 519 |
| 2024-04-22 | 7,319.50 | 7,496.50 | 7,209.00 | 7,426.00 | 7,426.00 | 518 |
| 2024-04-19 | 7,700.00 | 7,700.00 | 7,200.00 | 7,200.50 | 7,200.50 | 2,977 |
| 2024-04-18 | 8,000.00 | 8,000.00 | 7,350.00 | 7,410.50 | 7,410.50 | 476 |
| 2024-04-17 | 8,180.00 | 8,180.00 | 7,350.00 | 7,791.00 | 7,791.00 | 276 |
| 2024-04-16 | 8,200.00 | 8,200.00 | 7,644.50 | 7,808.50 | 7,808.50 | 560 |
| 2024-04-15 | 8,100.00 | 8,290.00 | 7,900.00 | 8,183.50 | 8,183.50 | 526 |
| 2024-04-12 | 8,017.50 | 8,125.50 | 7,880.00 | 7,923.50 | 7,923.50 | 832 |
| 2024-04-11 | 8,000.00 | 8,080.00 | 7,800.00 | 8,007.50 | 8,007.50 | 1,996 |
| 2024-04-10 | 7,874.00 | 7,920.00 | 7,800.00 | 7,829.50 | 7,829.50 | 1,789 |
| 2024-04-09 | 7,907.00 | 8,329.00 | 7,773.50 | 8,329.00 | 8,329.00 | 5,152 |
| 2024-04-08 | 8,034.50 | 8,080.00 | 7,887.00 | 7,919.00 | 7,919.00 | 1,375 |
| 2024-04-05 | 8,133.00 | 8,133.00 | 7,897.50 | 7,985.50 | 7,985.50 | 5,961 |
| 2024-04-04 | 8,372.50 | 8,488.50 | 7,947.00 | 7,981.50 | 7,981.50 | 10,063 |
| 2024-04-03 | 8,810.00 | 9,499.00 | 8,300.00 | 8,605.00 | 8,605.00 | 2,396 |
| 2024-03-27 | 9,200.00 | 9,200.00 | 8,812.50 | 8,903.50 | 8,903.50 | 4,538 |
| 2024-03-26 | 8,900.00 | 9,360.00 | 8,900.00 | 9,179.00 | 9,179.00 | 1,877 |
| 2024-03-25 | 8,841.00 | 9,007.00 | 8,807.00 | 8,830.00 | 8,830.00 | 6,834 |
| 2024-03-22 | 9,180.00 | 9,180.00 | 8,757.00 | 8,773.00 | 8,773.00 | 2,655 |
| 2024-03-21 | 9,117.00 | 9,284.00 | 8,935.00 | 9,009.50 | 9,009.50 | 3,420 |
| 2024-03-20 | 8,651.00 | 9,069.50 | 8,620.00 | 9,024.00 | 9,024.00 | 3,039 |
| 2024-03-19 | 8,418.50 | 8,661.00 | 8,332.00 | 8,613.00 | 8,613.00 | 3,078 |
← NewerPage 11 of 11 · 643 trading days
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.