Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 65,400.00 | 65,775.00 | 63,625.00 | 65,100.00 | 65,100.00 | 27,022 |
| 2026-07-22 | 68,825.00 | 68,825.00 | 64,900.00 | 65,300.00 | 65,300.00 | 67,671 |
| 2026-07-21 | 70,450.00 | 70,525.00 | 68,975.00 | 69,550.00 | 69,550.00 | 11,295 |
| 2026-07-20 | 69,975.00 | 71,675.00 | 69,400.00 | 71,100.00 | 71,100.00 | 13,879 |
| 2026-07-17 | 68,325.00 | 70,750.00 | 67,450.00 | 69,475.00 | 69,475.00 | 16,389 |
| 2026-07-16 | 69,600.00 | 70,500.00 | 67,100.00 | 70,325.00 | 70,325.00 | 5,834 |
| 2026-07-15 | 70,275.00 | 70,750.00 | 69,000.00 | 69,650.00 | 69,650.00 | 14,006 |
| 2026-07-14 | 64,925.00 | 70,625.00 | 64,000.00 | 69,400.00 | 69,400.00 | 42,674 |
| 2026-07-13 | 66,650.00 | 68,400.00 | 66,025.00 | 67,575.00 | 67,575.00 | 42,411 |
| 2026-07-10 | 69,600.00 | 69,600.00 | 65,550.00 | 66,150.00 | 66,150.00 | 13,792 |
| 2026-07-09 | 68,975.00 | 68,975.00 | 68,975.00 | 68,975.00 | 68,975.00 | 0 |
| 2026-07-08 | 70,450.00 | 70,450.00 | 66,000.00 | 68,975.00 | 68,975.00 | 31,302 |
| 2026-07-07 | 69,850.00 | 72,800.00 | 69,125.00 | 70,675.00 | 70,675.00 | 41,261 |
| 2026-07-06 | 67,850.00 | 70,000.00 | 67,275.00 | 69,275.00 | 69,275.00 | 18,609 |
| 2026-07-03 | 68,900.00 | 69,100.00 | 65,550.00 | 68,875.00 | 68,875.00 | 1,575 |
| 2026-07-02 | 66,100.00 | 69,975.00 | 66,100.00 | 68,100.00 | 68,100.00 | 26,757 |
| 2026-07-01 | 62,300.00 | 67,350.00 | 62,300.00 | 65,900.00 | 65,900.00 | 78,973 |
| 2026-06-30 | 60,050.00 | 61,525.00 | 59,575.00 | 60,825.00 | 60,825.00 | 34,092 |
| 2026-06-29 | 59,475.00 | 61,450.00 | 59,450.00 | 60,075.00 | 60,075.00 | 63,235 |
| 2026-06-26 | 56,425.00 | 58,550.00 | 56,175.00 | 57,775.00 | 57,775.00 | 180,807 |
| 2026-06-25 | 58,075.00 | 58,075.00 | 55,075.00 | 55,250.00 | 55,250.00 | 108,023 |
| 2026-06-24 | 60,000.00 | 61,100.00 | 57,950.00 | 58,875.00 | 58,875.00 | 140,725 |
| 2026-06-23 | 61,000.00 | 61,875.00 | 60,150.00 | 60,425.00 | 60,425.00 | 59,958 |
| 2026-06-22 | 64,550.00 | 65,125.00 | 60,675.00 | 60,900.00 | 60,900.00 | 110,693 |
| 2026-06-19 | 65,025.00 | 65,075.00 | 63,500.00 | 64,700.00 | 64,700.00 | 2,525 |
| 2026-06-18 | 66,050.00 | 66,050.00 | 62,800.00 | 64,750.00 | 64,750.00 | 105,289 |
| 2026-06-17 | 65,625.00 | 67,925.00 | 65,225.00 | 65,425.00 | 65,425.00 | 57,099 |
| 2026-06-16 | 66,475.00 | 66,950.00 | 64,600.00 | 66,500.00 | 66,500.00 | 61,454 |
| 2026-06-15 | 63,950.00 | 63,950.00 | 63,950.00 | 63,950.00 | 63,950.00 | 0 |
| 2026-06-12 | 65,225.00 | 65,225.00 | 63,400.00 | 63,950.00 | 63,950.00 | 154,808 |
| 2026-06-11 | 65,000.00 | 65,500.00 | 63,650.00 | 65,300.00 | 65,300.00 | 104,202 |
| 2026-06-10 | 65,975.00 | 67,025.00 | 64,850.00 | 65,600.00 | 65,600.00 | 18,117 |
| 2026-06-09 | 69,050.00 | 69,175.00 | 64,600.00 | 66,550.00 | 66,550.00 | 165,437 |
| 2026-06-08 | 69,400.00 | 69,700.00 | 68,425.00 | 69,225.00 | 69,225.00 | 60,239 |
| 2026-06-05 | 71,550.00 | 71,875.00 | 67,625.00 | 68,275.00 | 68,275.00 | 20,948 |
| 2026-06-04 | 73,700.00 | 73,950.00 | 70,750.00 | 71,375.00 | 71,375.00 | 83,418 |
| 2026-06-03 | 75,000.00 | 75,900.00 | 71,300.00 | 71,900.00 | 71,900.00 | 55,503 |
| 2026-06-02 | 79,000.00 | 79,100.00 | 74,950.00 | 76,250.00 | 76,250.00 | 31,013 |
| 2026-06-01 | 79,700.00 | 81,175.00 | 77,300.00 | 79,975.00 | 79,975.00 | 51,616 |
| 2026-05-29 | 72,000.00 | 78,200.00 | 72,000.00 | 77,075.00 | 77,075.00 | 72,770 |
| 2026-05-28 | 67,100.00 | 70,850.00 | 66,450.00 | 70,500.00 | 70,500.00 | 43,267 |
| 2026-05-27 | 65,825.00 | 67,175.00 | 65,125.00 | 65,600.00 | 65,600.00 | 15,326 |
| 2026-05-26 | 67,875.00 | 68,800.00 | 66,200.00 | 67,600.00 | 67,600.00 | 18,769 |
| 2026-05-25 | 67,850.00 | 67,850.00 | 67,850.00 | 67,850.00 | 67,850.00 | 0 |
| 2026-05-22 | 67,325.00 | 68,475.00 | 66,350.00 | 67,850.00 | 67,850.00 | 12,201 |
| 2026-05-21 | 67,725.00 | 68,625.00 | 67,400.00 | 67,750.00 | 67,750.00 | 14,646 |
| 2026-05-20 | 66,850.00 | 68,000.00 | 65,800.00 | 67,775.00 | 67,775.00 | 15,983 |
| 2026-05-19 | 67,700.00 | 68,275.00 | 66,200.00 | 67,250.00 | 67,250.00 | 14,454 |
| 2026-05-18 | 65,650.00 | 67,300.00 | 65,225.00 | 66,900.00 | 66,900.00 | 12,606 |
| 2026-05-15 | 66,000.00 | 67,300.00 | 65,575.00 | 66,300.00 | 66,300.00 | 8,376 |
| 2026-05-14 | 64,975.00 | 66,400.00 | 64,575.00 | 65,925.00 | 65,925.00 | 25,853 |
| 2026-05-13 | 66,575.00 | 67,550.00 | 63,650.00 | 64,375.00 | 64,375.00 | 33,701 |
| 2026-05-12 | 67,650.00 | 67,800.00 | 65,825.00 | 66,650.00 | 66,650.00 | 9,794 |
| 2026-05-11 | 67,200.00 | 67,650.00 | 65,800.00 | 67,250.00 | 67,250.00 | 16,527 |
| 2026-05-08 | 67,625.00 | 68,375.00 | 65,975.00 | 68,075.00 | 68,075.00 | 14,507 |
| 2026-05-07 | 67,000.00 | 69,675.00 | 66,825.00 | 67,800.00 | 67,800.00 | 68,178 |
| 2026-05-06 | 65,825.00 | 66,975.00 | 64,550.00 | 65,950.00 | 65,950.00 | 201,641 |
| 2026-05-05 | 70,775.00 | 71,075.00 | 66,800.00 | 67,625.00 | 67,625.00 | 116,439 |
| 2026-05-04 | 73,400.00 | 74,600.00 | 72,400.00 | 72,950.00 | 72,950.00 | 50,086 |
| 2026-05-01 | 69,575.00 | 69,575.00 | 69,575.00 | 69,575.00 | 69,575.00 | 0 |
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.