Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 87,975.00 | 87,975.00 | 84,000.00 | 86,900.00 | 86,900.00 | 99,563 |
| 2025-11-06 | 95,200.00 | 95,500.00 | 87,800.00 | 88,825.00 | 88,825.00 | 80,349 |
| 2025-11-05 | 95,000.00 | 95,850.00 | 91,225.00 | 94,175.00 | 94,175.00 | 142,548 |
| 2025-11-04 | 99,750.00 | 99,750.00 | 92,625.00 | 95,025.00 | 95,025.00 | 85,268 |
| 2025-11-03 | 101,500.00 | 105,150.00 | 101,275.00 | 105,000.00 | 105,000.00 | 20,543 |
| 2025-10-31 | 99,650.00 | 101,425.00 | 98,950.00 | 100,675.00 | 100,675.00 | 19,713 |
| 2025-10-30 | 98,175.00 | 99,175.00 | 96,325.00 | 97,475.00 | 97,475.00 | 14,535 |
| 2025-10-29 | 94,875.00 | 98,750.00 | 94,550.00 | 98,450.00 | 98,450.00 | 65,561 |
| 2025-10-28 | 93,350.00 | 94,975.00 | 92,450.00 | 94,225.00 | 94,225.00 | 19,722 |
| 2025-10-27 | 84,975.00 | 93,450.00 | 84,950.00 | 92,125.00 | 92,125.00 | 17,310 |
| 2025-10-24 | 93,125.00 | 96,700.00 | 93,125.00 | 96,425.00 | 96,425.00 | 10,954 |
| 2025-10-23 | 94,375.00 | 95,600.00 | 93,100.00 | 93,275.00 | 93,275.00 | 13,064 |
| 2025-10-22 | 96,125.00 | 97,975.00 | 91,025.00 | 94,175.00 | 94,175.00 | 77,096 |
| 2025-10-21 | 94,525.00 | 97,700.00 | 93,000.00 | 97,475.00 | 97,475.00 | 9,832 |
| 2025-10-20 | 92,350.00 | 95,475.00 | 91,225.00 | 94,950.00 | 94,950.00 | 9,490 |
| 2025-10-17 | 88,275.00 | 92,250.00 | 86,575.00 | 91,875.00 | 91,875.00 | 34,220 |
| 2025-10-16 | 87,175.00 | 89,475.00 | 87,000.00 | 88,475.00 | 88,475.00 | 10,996 |
| 2025-10-15 | 89,975.00 | 90,300.00 | 85,050.00 | 86,925.00 | 86,925.00 | 28,578 |
| 2025-10-14 | 84,425.00 | 90,000.00 | 81,850.00 | 88,100.00 | 88,100.00 | 56,121 |
| 2025-10-13 | 86,275.00 | 86,275.00 | 80,900.00 | 84,775.00 | 84,775.00 | 28,638 |
| 2025-10-10 | 89,875.00 | 89,875.00 | 89,875.00 | 89,875.00 | 89,875.00 | 0 |
| 2025-10-09 | 95,050.00 | 95,500.00 | 89,500.00 | 89,875.00 | 89,875.00 | 51,647 |
| 2025-10-08 | 94,850.00 | 96,200.00 | 93,700.00 | 94,550.00 | 94,550.00 | 8,098 |
| 2025-10-07 | 90,700.00 | 95,200.00 | 90,700.00 | 94,850.00 | 94,850.00 | 22,241 |
| 2025-10-06 | 91,375.00 | 93,000.00 | 89,925.00 | 90,600.00 | 90,600.00 | 50,203 |
| 2025-10-03 | 96,900.00 | 96,900.00 | 87,375.00 | 88,250.00 | 88,250.00 | 108,198 |
| 2025-10-02 | 97,000.00 | 98,375.00 | 95,850.00 | 96,775.00 | 96,775.00 | 12,546 |
| 2025-10-01 | 95,950.00 | 97,300.00 | 93,300.00 | 96,800.00 | 96,800.00 | 24,516 |
| 2025-09-30 | 89,100.00 | 93,800.00 | 88,775.00 | 93,425.00 | 93,425.00 | 28,780 |
| 2025-09-29 | 88,200.00 | 89,225.00 | 86,850.00 | 88,800.00 | 88,800.00 | 18,790 |
| 2025-09-26 | 83,625.00 | 87,475.00 | 81,525.00 | 86,975.00 | 86,975.00 | 36,774 |
| 2025-09-25 | 81,850.00 | 85,275.00 | 80,675.00 | 83,800.00 | 83,800.00 | 35,823 |
| 2025-09-24 | 84,625.00 | 84,925.00 | 82,600.00 | 83,025.00 | 83,025.00 | 35,860 |
| 2025-09-23 | 86,075.00 | 86,625.00 | 82,325.00 | 86,100.00 | 86,100.00 | 37,014 |
| 2025-09-22 | 92,900.00 | 92,900.00 | 85,225.00 | 85,600.00 | 85,600.00 | 27,809 |
| 2025-09-19 | 91,300.00 | 95,900.00 | 91,300.00 | 95,125.00 | 95,125.00 | 21,843 |
| 2025-09-18 | 84,600.00 | 92,350.00 | 84,600.00 | 91,825.00 | 91,825.00 | 82,326 |
| 2025-09-17 | 82,150.00 | 84,475.00 | 80,225.00 | 84,050.00 | 84,050.00 | 102,128 |
| 2025-09-16 | 85,200.00 | 85,200.00 | 83,275.00 | 83,825.00 | 83,825.00 | 44,046 |
| 2025-09-15 | 84,600.00 | 85,625.00 | 82,525.00 | 85,400.00 | 85,400.00 | 62,491 |
| 2025-09-12 | 80,000.00 | 84,600.00 | 79,400.00 | 84,250.00 | 84,250.00 | 29,906 |
| 2025-09-11 | 79,725.00 | 79,800.00 | 78,400.00 | 79,400.00 | 79,400.00 | 17,310 |
| 2025-09-10 | 79,050.00 | 80,250.00 | 78,100.00 | 79,725.00 | 79,725.00 | 62,531 |
| 2025-09-09 | 76,000.00 | 77,950.00 | 75,075.00 | 77,775.00 | 77,775.00 | 65,660 |
| 2025-09-08 | 73,950.00 | 76,975.00 | 73,950.00 | 74,975.00 | 74,975.00 | 138,006 |
| 2025-09-05 | 71,900.00 | 73,350.00 | 68,550.00 | 70,750.00 | 70,750.00 | 465,520 |
| 2025-09-04 | 70,500.00 | 72,000.00 | 70,300.00 | 71,700.00 | 71,700.00 | 165,932 |
| 2025-09-03 | 71,800.00 | 73,250.00 | 70,250.00 | 70,700.00 | 70,700.00 | 187,588 |
| 2025-09-02 | 70,600.00 | 72,200.00 | 69,200.00 | 71,800.00 | 71,800.00 | 110,480 |
| 2025-09-01 | 71,000.00 | 72,950.00 | 68,700.00 | 71,300.00 | 71,300.00 | 2,548 |
| 2025-08-29 | 70,450.00 | 71,250.00 | 68,650.00 | 70,900.00 | 70,900.00 | 144,026 |
| 2025-08-28 | 70,800.00 | 71,150.00 | 69,300.00 | 70,850.00 | 70,850.00 | 72,353 |
| 2025-08-27 | 73,100.00 | 73,150.00 | 70,500.00 | 70,500.00 | 70,500.00 | 172,453 |
| 2025-08-26 | 70,750.00 | 73,300.00 | 70,200.00 | 72,900.00 | 72,900.00 | 227,101 |
| 2025-08-25 | 70,650.00 | 71,900.00 | 66,950.00 | 71,450.00 | 71,450.00 | 252,142 |
| 2025-08-22 | 68,700.00 | 72,250.00 | 67,900.00 | 70,400.00 | 70,400.00 | 185,380 |
| 2025-08-21 | 68,250.00 | 69,550.00 | 67,300.00 | 68,900.00 | 68,900.00 | 75,764 |
| 2025-08-20 | 66,700.00 | 68,450.00 | 61,800.00 | 68,150.00 | 68,150.00 | 361,903 |
| 2025-08-19 | 74,600.00 | 74,700.00 | 68,100.00 | 68,250.00 | 68,250.00 | 327,703 |
| 2025-08-18 | 77,500.00 | 77,700.00 | 74,200.00 | 75,400.00 | 75,400.00 | 76,804 |
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.