Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 68,625.00 | 69,925.00 | 67,650.00 | 69,575.00 | 69,575.00 | 18,881 |
| 2026-04-29 | 70,000.00 | 70,000.00 | 67,400.00 | 68,425.00 | 68,425.00 | 10,455 |
| 2026-04-28 | 71,725.00 | 73,000.00 | 70,600.00 | 70,775.00 | 70,775.00 | 8,800 |
| 2026-04-27 | 70,250.00 | 72,900.00 | 70,200.00 | 72,375.00 | 72,375.00 | 30,003 |
| 2026-04-24 | 69,500.00 | 71,500.00 | 68,975.00 | 71,375.00 | 71,375.00 | 39,959 |
| 2026-04-23 | 73,925.00 | 73,925.00 | 69,075.00 | 69,700.00 | 69,700.00 | 77,028 |
| 2026-04-22 | 73,500.00 | 75,000.00 | 72,050.00 | 74,725.00 | 74,725.00 | 19,538 |
| 2026-04-21 | 71,625.00 | 73,475.00 | 70,950.00 | 71,425.00 | 71,425.00 | 22,841 |
| 2026-04-20 | 70,525.00 | 71,700.00 | 70,275.00 | 71,250.00 | 71,250.00 | 7,891 |
| 2026-04-17 | 70,150.00 | 71,725.00 | 69,325.00 | 71,200.00 | 71,200.00 | 95,808 |
| 2026-04-16 | 69,425.00 | 69,900.00 | 67,550.00 | 68,825.00 | 68,825.00 | 26,526 |
| 2026-04-15 | 66,400.00 | 69,325.00 | 66,225.00 | 68,825.00 | 68,825.00 | 42,759 |
| 2026-04-14 | 65,375.00 | 67,125.00 | 65,375.00 | 66,500.00 | 66,500.00 | 76,200 |
| 2026-04-13 | 63,900.00 | 65,725.00 | 63,500.00 | 64,600.00 | 64,600.00 | 35,011 |
| 2026-04-10 | 63,000.00 | 63,750.00 | 60,425.00 | 62,850.00 | 62,850.00 | 100,861 |
| 2026-04-09 | 68,475.00 | 68,500.00 | 63,350.00 | 64,300.00 | 64,300.00 | 109,106 |
| 2026-04-08 | 76,000.00 | 76,000.00 | 68,725.00 | 69,350.00 | 69,350.00 | 60,092 |
| 2026-04-07 | 73,500.00 | 74,450.00 | 71,650.00 | 74,300.00 | 74,300.00 | 76,696 |
| 2026-04-06 | 73,325.00 | 74,375.00 | 72,525.00 | 73,175.00 | 73,175.00 | 9,198 |
| 2026-04-01 | 72,250.00 | 73,250.00 | 71,100.00 | 72,625.00 | 72,625.00 | 9,292 |
| 2026-03-31 | 69,425.00 | 72,800.00 | 68,425.00 | 71,875.00 | 71,875.00 | 10,640 |
| 2026-03-30 | 70,525.00 | 70,725.00 | 67,500.00 | 68,075.00 | 68,075.00 | 32,459 |
| 2026-03-27 | 70,575.00 | 70,750.00 | 68,725.00 | 70,425.00 | 70,425.00 | 33,487 |
| 2026-03-26 | 73,875.00 | 73,875.00 | 71,025.00 | 71,175.00 | 71,175.00 | 6,827 |
| 2026-03-25 | 77,125.00 | 78,000.00 | 74,825.00 | 75,175.00 | 75,175.00 | 10,028 |
| 2026-03-23 | 76,275.00 | 78,575.00 | 75,975.00 | 78,400.00 | 78,400.00 | 10,874 |
| 2026-03-20 | 76,250.00 | 76,250.00 | 73,175.00 | 73,575.00 | 73,575.00 | 21,160 |
| 2026-03-19 | 74,800.00 | 76,425.00 | 73,725.00 | 76,025.00 | 76,025.00 | 9,580 |
| 2026-03-18 | 76,050.00 | 76,900.00 | 74,675.00 | 74,925.00 | 74,925.00 | 5,263 |
| 2026-03-17 | 76,875.00 | 76,900.00 | 74,575.00 | 75,800.00 | 75,800.00 | 11,701 |
| 2026-03-16 | 74,500.00 | 75,250.00 | 73,875.00 | 74,900.00 | 74,900.00 | 11,907 |
| 2026-03-13 | 75,800.00 | 75,800.00 | 72,225.00 | 73,850.00 | 73,850.00 | 15,325 |
| 2026-03-12 | 74,900.00 | 76,000.00 | 73,875.00 | 74,650.00 | 74,650.00 | 48,597 |
| 2026-03-11 | 74,050.00 | 74,800.00 | 72,650.00 | 73,525.00 | 73,525.00 | 7,282 |
| 2026-03-10 | 77,000.00 | 77,000.00 | 73,475.00 | 73,750.00 | 73,750.00 | 63,316 |
| 2026-03-09 | 78,325.00 | 78,600.00 | 75,575.00 | 76,700.00 | 76,700.00 | 93,587 |
| 2026-03-06 | 74,575.00 | 79,525.00 | 73,800.00 | 78,950.00 | 78,950.00 | 78,404 |
| 2026-03-05 | 74,900.00 | 76,575.00 | 73,550.00 | 74,300.00 | 74,300.00 | 196,762 |
| 2026-03-04 | 73,000.00 | 75,650.00 | 72,800.00 | 75,400.00 | 75,400.00 | 129,100 |
| 2026-03-03 | 70,250.00 | 72,775.00 | 68,675.00 | 72,125.00 | 72,125.00 | 42,242 |
| 2026-03-02 | 69,100.00 | 71,800.00 | 68,950.00 | 70,750.00 | 70,750.00 | 170,999 |
| 2026-02-27 | 67,000.00 | 68,125.00 | 65,450.00 | 65,575.00 | 65,575.00 | 27,511 |
| 2026-02-26 | 66,000.00 | 67,700.00 | 65,500.00 | 67,000.00 | 67,000.00 | 40,578 |
| 2026-02-25 | 62,750.00 | 66,150.00 | 62,625.00 | 66,000.00 | 66,000.00 | 19,182 |
| 2026-02-24 | 62,350.00 | 62,900.00 | 61,075.00 | 62,225.00 | 62,225.00 | 25,621 |
| 2026-02-23 | 64,200.00 | 64,200.00 | 61,075.00 | 62,625.00 | 62,625.00 | 36,461 |
| 2026-02-20 | 65,000.00 | 65,850.00 | 63,675.00 | 65,175.00 | 65,175.00 | 82,079 |
| 2026-02-19 | 65,100.00 | 65,525.00 | 63,250.00 | 64,700.00 | 64,700.00 | 21,391 |
| 2026-02-18 | 66,350.00 | 68,850.00 | 65,425.00 | 65,725.00 | 65,725.00 | 30,523 |
| 2026-02-13 | 63,325.00 | 65,525.00 | 62,000.00 | 64,675.00 | 64,675.00 | 80,706 |
| 2026-02-12 | 66,650.00 | 67,175.00 | 61,975.00 | 63,400.00 | 63,400.00 | 63,517 |
| 2026-02-11 | 68,350.00 | 68,750.00 | 65,300.00 | 66,750.00 | 66,750.00 | 21,113 |
| 2026-02-10 | 71,975.00 | 71,975.00 | 67,675.00 | 68,350.00 | 68,350.00 | 13,311 |
| 2026-02-09 | 68,475.00 | 71,975.00 | 67,125.00 | 71,175.00 | 71,175.00 | 91,588 |
| 2026-02-06 | 68,400.00 | 68,775.00 | 66,400.00 | 67,325.00 | 67,325.00 | 59,202 |
| 2026-02-05 | 69,575.00 | 69,575.00 | 64,375.00 | 65,300.00 | 65,300.00 | 102,265 |
| 2026-02-04 | 78,000.00 | 78,000.00 | 67,700.00 | 69,275.00 | 69,275.00 | 129,607 |
| 2026-02-03 | 77,400.00 | 82,600.00 | 76,100.00 | 78,000.00 | 78,000.00 | 280,633 |
| 2026-02-02 | 75,375.00 | 76,000.00 | 73,425.00 | 73,750.00 | 73,750.00 | 69,425 |
| 2026-01-30 | 75,800.00 | 75,850.00 | 73,325.00 | 73,475.00 | 73,475.00 | 50,472 |
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.