Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 80,150.00 | 80,550.00 | 74,175.00 | 75,175.00 | 75,175.00 | 93,079 |
| 2026-01-28 | 83,275.00 | 83,275.00 | 79,800.00 | 80,125.00 | 80,125.00 | 180,516 |
| 2026-01-27 | 84,500.00 | 85,600.00 | 83,025.00 | 83,075.00 | 83,075.00 | 10,782 |
| 2026-01-26 | 85,650.00 | 86,025.00 | 84,225.00 | 84,725.00 | 84,725.00 | 13,605 |
| 2026-01-23 | 83,950.00 | 86,500.00 | 83,500.00 | 85,600.00 | 85,600.00 | 14,421 |
| 2026-01-22 | 84,125.00 | 85,225.00 | 82,850.00 | 83,250.00 | 83,250.00 | 89,735 |
| 2026-01-21 | 85,800.00 | 86,050.00 | 81,675.00 | 84,150.00 | 84,150.00 | 298,974 |
| 2026-01-20 | 84,475.00 | 86,800.00 | 83,500.00 | 85,950.00 | 85,950.00 | 83,661 |
| 2026-01-19 | 86,800.00 | 89,900.00 | 84,500.00 | 84,850.00 | 84,850.00 | 2,343 |
| 2026-01-16 | 89,500.00 | 91,850.00 | 86,050.00 | 86,575.00 | 86,575.00 | 62,900 |
| 2026-01-15 | 90,000.00 | 91,975.00 | 89,625.00 | 89,950.00 | 89,950.00 | 15,488 |
| 2026-01-14 | 91,125.00 | 92,425.00 | 88,350.00 | 89,600.00 | 89,600.00 | 26,696 |
| 2026-01-13 | 91,925.00 | 92,275.00 | 89,975.00 | 91,000.00 | 91,000.00 | 110,584 |
| 2026-01-12 | 90,625.00 | 92,800.00 | 89,925.00 | 91,300.00 | 91,300.00 | 118,943 |
| 2026-01-09 | 89,875.00 | 91,300.00 | 89,525.00 | 90,575.00 | 90,575.00 | 32,262 |
| 2026-01-08 | 96,000.00 | 96,025.00 | 89,150.00 | 89,200.00 | 89,200.00 | 57,467 |
| 2026-01-07 | 91,900.00 | 95,800.00 | 90,900.00 | 94,325.00 | 94,325.00 | 50,415 |
| 2026-01-06 | 89,800.00 | 92,275.00 | 89,600.00 | 92,000.00 | 92,000.00 | 18,262 |
| 2026-01-05 | 87,550.00 | 90,200.00 | 87,550.00 | 89,425.00 | 89,425.00 | 110,073 |
| 2026-01-02 | 92,550.00 | 93,100.00 | 85,425.00 | 86,225.00 | 86,225.00 | 136,090 |
| 2026-01-01 | 92,600.00 | 92,600.00 | 92,600.00 | 92,600.00 | 92,600.00 | 0 |
| 2025-12-31 | 92,600.00 | 92,600.00 | 92,600.00 | 92,600.00 | 92,600.00 | 0 |
| 2025-12-30 | 96,600.00 | 96,600.00 | 92,500.00 | 92,600.00 | 92,600.00 | 10,901 |
| 2025-12-29 | 96,800.00 | 96,800.00 | 93,950.00 | 94,400.00 | 94,400.00 | 8,819 |
| 2025-12-26 | 99,900.00 | 103,475.00 | 92,550.00 | 96,775.00 | 96,775.00 | 1,779 |
| 2025-12-25 | 98,700.00 | 98,700.00 | 98,700.00 | 98,700.00 | 98,700.00 | 0 |
| 2025-12-24 | 98,500.00 | 99,200.00 | 98,500.00 | 98,700.00 | 98,700.00 | 1,977 |
| 2025-12-23 | 99,100.00 | 100,725.00 | 98,350.00 | 98,550.00 | 98,550.00 | 4,407 |
| 2025-12-22 | 98,550.00 | 102,075.00 | 98,550.00 | 99,450.00 | 99,450.00 | 23,068 |
| 2025-12-19 | 97,000.00 | 99,000.00 | 95,600.00 | 98,450.00 | 98,450.00 | 38,079 |
| 2025-12-18 | 94,200.00 | 96,700.00 | 93,600.00 | 95,350.00 | 95,350.00 | 43,856 |
| 2025-12-17 | 97,350.00 | 97,350.00 | 92,000.00 | 92,500.00 | 92,500.00 | 24,106 |
| 2025-12-16 | 94,700.00 | 96,675.00 | 92,300.00 | 96,400.00 | 96,400.00 | 100,172 |
| 2025-12-15 | 90,000.00 | 95,425.00 | 90,000.00 | 94,775.00 | 94,775.00 | 6,358 |
| 2025-12-12 | 94,200.00 | 94,200.00 | 89,500.00 | 92,750.00 | 92,750.00 | 41,099 |
| 2025-12-11 | 94,050.00 | 94,475.00 | 90,400.00 | 94,400.00 | 94,400.00 | 13,442 |
| 2025-12-10 | 92,600.00 | 95,225.00 | 91,925.00 | 94,950.00 | 94,950.00 | 19,807 |
| 2025-12-09 | 91,750.00 | 91,750.00 | 89,675.00 | 91,000.00 | 91,000.00 | 6,613 |
| 2025-12-08 | 91,725.00 | 91,725.00 | 91,725.00 | 91,725.00 | 91,725.00 | 0 |
| 2025-12-05 | 89,250.00 | 91,825.00 | 88,825.00 | 91,725.00 | 91,725.00 | 12,662 |
| 2025-12-04 | 89,000.00 | 89,700.00 | 87,800.00 | 89,575.00 | 89,575.00 | 10,201 |
| 2025-12-03 | 86,800.00 | 88,200.00 | 85,475.00 | 87,975.00 | 87,975.00 | 16,578 |
| 2025-12-02 | 84,850.00 | 89,400.00 | 84,850.00 | 86,800.00 | 86,800.00 | 21,871 |
| 2025-12-01 | 84,350.00 | 85,275.00 | 82,450.00 | 84,650.00 | 84,650.00 | 25,067 |
| 2025-11-28 | 85,100.00 | 86,375.00 | 84,150.00 | 85,550.00 | 85,550.00 | 16,267 |
| 2025-11-27 | 85,100.00 | 88,950.00 | 82,500.00 | 84,900.00 | 84,900.00 | 1,074 |
| 2025-11-26 | 84,325.00 | 86,000.00 | 83,350.00 | 85,150.00 | 85,150.00 | 25,349 |
| 2025-11-25 | 79,800.00 | 83,175.00 | 79,325.00 | 83,050.00 | 83,050.00 | 38,863 |
| 2025-11-24 | 78,450.00 | 78,450.00 | 78,450.00 | 78,450.00 | 78,450.00 | 0 |
| 2025-11-21 | 77,525.00 | 79,200.00 | 74,550.00 | 78,450.00 | 78,450.00 | 165,122 |
| 2025-11-20 | 82,950.00 | 85,950.00 | 77,425.00 | 78,575.00 | 78,575.00 | 191,461 |
| 2025-11-19 | 83,300.00 | 84,000.00 | 79,850.00 | 80,875.00 | 80,875.00 | 37,943 |
| 2025-11-18 | 81,975.00 | 84,800.00 | 81,000.00 | 82,975.00 | 82,975.00 | 106,124 |
| 2025-11-17 | 86,500.00 | 86,500.00 | 82,600.00 | 83,350.00 | 83,350.00 | 69,288 |
| 2025-11-14 | 84,100.00 | 87,800.00 | 80,400.00 | 87,625.00 | 87,625.00 | 77,951 |
| 2025-11-13 | 89,775.00 | 89,800.00 | 84,350.00 | 84,775.00 | 84,775.00 | 43,310 |
| 2025-11-12 | 94,200.00 | 94,475.00 | 88,400.00 | 89,600.00 | 89,600.00 | 18,049 |
| 2025-11-11 | 95,800.00 | 95,800.00 | 92,300.00 | 94,150.00 | 94,150.00 | 32,050 |
| 2025-11-10 | 87,375.00 | 95,950.00 | 87,375.00 | 95,750.00 | 95,750.00 | 55,759 |
| 2025-11-07 | 87,975.00 | 87,975.00 | 84,000.00 | 86,900.00 | 86,900.00 | 99,563 |
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.