Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 81,050.00 | 81,950.00 | 78,100.00 | 79,200.00 | 79,200.00 | 103,509 |
| 2025-08-13 | 82,800.00 | 83,700.00 | 81,050.00 | 81,350.00 | 81,350.00 | 31,586 |
| 2025-08-12 | 82,050.00 | 83,100.00 | 80,550.00 | 82,550.00 | 82,550.00 | 8,213 |
| 2025-08-11 | 83,200.00 | 83,450.00 | 80,500.00 | 80,600.00 | 80,600.00 | 33,992 |
| 2025-08-08 | 82,500.00 | 83,500.00 | 82,400.00 | 83,100.00 | 83,100.00 | 15,756 |
| 2025-08-07 | 80,950.00 | 82,100.00 | 79,200.00 | 80,650.00 | 80,650.00 | 19,023 |
| 2025-08-06 | 77,200.00 | 80,600.00 | 76,500.00 | 79,650.00 | 79,650.00 | 61,366 |
| 2025-08-05 | 76,400.00 | 79,600.00 | 76,000.00 | 77,800.00 | 77,800.00 | 87,469 |
| 2025-08-04 | 71,800.00 | 73,100.00 | 70,400.00 | 72,650.00 | 72,650.00 | 25,462 |
| 2025-08-01 | 70,400.00 | 72,250.00 | 67,950.00 | 70,450.00 | 70,450.00 | 27,262 |
| 2025-07-31 | 69,800.00 | 72,700.00 | 69,800.00 | 71,800.00 | 71,800.00 | 31,299 |
| 2025-07-30 | 67,900.00 | 69,950.00 | 67,900.00 | 69,700.00 | 69,700.00 | 28,114 |
| 2025-07-29 | 69,300.00 | 69,400.00 | 67,100.00 | 67,400.00 | 67,400.00 | 10,199 |
| 2025-07-28 | 68,350.00 | 68,700.00 | 66,250.00 | 68,300.00 | 68,300.00 | 38,455 |
| 2025-07-25 | 67,700.00 | 68,850.00 | 67,650.00 | 68,350.00 | 68,350.00 | 13,253 |
| 2025-07-24 | 65,100.00 | 66,000.00 | 64,800.00 | 65,850.00 | 65,850.00 | 13,155 |
| 2025-07-23 | 63,000.00 | 65,350.00 | 62,700.00 | 65,200.00 | 65,200.00 | 16,548 |
| 2025-07-22 | 65,000.00 | 65,000.00 | 62,250.00 | 62,700.00 | 62,700.00 | 16,243 |
| 2025-07-21 | 66,400.00 | 67,350.00 | 64,900.00 | 64,950.00 | 64,950.00 | 10,423 |
| 2025-07-18 | 65,850.00 | 66,650.00 | 65,350.00 | 66,300.00 | 66,300.00 | 79,547 |
| 2025-07-17 | 64,550.00 | 66,650.00 | 64,300.00 | 65,950.00 | 65,950.00 | 11,005 |
| 2025-07-16 | 62,900.00 | 64,500.00 | 62,350.00 | 64,250.00 | 64,250.00 | 12,471 |
| 2025-07-15 | 64,900.00 | 65,300.00 | 63,050.00 | 63,400.00 | 63,400.00 | 36,460 |
| 2025-07-14 | 61,300.00 | 64,750.00 | 61,100.00 | 64,600.00 | 64,600.00 | 118,096 |
| 2025-07-11 | 60,900.00 | 61,600.00 | 60,000.00 | 60,150.00 | 60,150.00 | 56,505 |
| 2025-07-10 | 59,800.00 | 60,550.00 | 59,050.00 | 60,200.00 | 60,200.00 | 108,387 |
| 2025-07-08 | 59,100.00 | 59,100.00 | 57,450.00 | 58,850.00 | 58,850.00 | 74,212 |
| 2025-07-07 | 56,300.00 | 59,400.00 | 55,950.00 | 59,250.00 | 59,250.00 | 116,306 |
| 2025-07-04 | 56,500.00 | 57,000.00 | 55,700.00 | 56,100.00 | 56,100.00 | 1,496 |
| 2025-07-03 | 56,100.00 | 56,100.00 | 54,900.00 | 55,550.00 | 55,550.00 | 8,041 |
| 2025-07-02 | 54,100.00 | 55,100.00 | 53,750.00 | 54,550.00 | 54,550.00 | 22,035 |
| 2025-07-01 | 53,950.00 | 53,950.00 | 51,900.00 | 53,850.00 | 53,850.00 | 62,318 |
| 2025-06-30 | 55,900.00 | 55,900.00 | 54,550.00 | 54,950.00 | 54,950.00 | 40,013 |
| 2025-06-27 | 56,050.00 | 56,200.00 | 52,300.00 | 53,550.00 | 53,550.00 | 119,181 |
| 2025-06-26 | 58,500.00 | 59,050.00 | 57,650.00 | 57,900.00 | 57,900.00 | 72,845 |
| 2025-06-25 | 57,600.00 | 58,000.00 | 56,000.00 | 57,200.00 | 57,200.00 | 23,906 |
| 2025-06-24 | 55,300.00 | 56,900.00 | 55,300.00 | 56,600.00 | 56,600.00 | 42,449 |
| 2025-06-23 | 54,450.00 | 55,550.00 | 53,450.00 | 55,300.00 | 55,300.00 | 6,235 |
| 2025-06-19 | 55,200.00 | 55,550.00 | 53,800.00 | 55,100.00 | 55,100.00 | 564 |
| 2025-06-18 | 54,350.00 | 54,650.00 | 53,350.00 | 54,550.00 | 54,550.00 | 6,632 |
| 2025-06-17 | 55,950.00 | 56,400.00 | 53,650.00 | 54,550.00 | 54,550.00 | 58,327 |
| 2025-06-13 | 54,000.00 | 55,600.00 | 53,950.00 | 54,600.00 | 54,600.00 | 105,881 |
| 2025-06-12 | 54,400.00 | 54,400.00 | 53,400.00 | 53,550.00 | 53,550.00 | 5,782 |
| 2025-06-11 | 53,100.00 | 55,450.00 | 53,000.00 | 54,100.00 | 54,100.00 | 104,349 |
| 2025-06-10 | 52,800.00 | 53,050.00 | 51,900.00 | 52,800.00 | 52,800.00 | 71,334 |
| 2025-06-09 | 50,750.00 | 52,800.00 | 50,250.00 | 52,700.00 | 52,700.00 | 73,353 |
| 2025-06-06 | 49,975.00 | 51,100.00 | 49,425.00 | 50,900.00 | 50,900.00 | 102,380 |
| 2025-06-05 | 52,250.00 | 53,200.00 | 47,525.00 | 47,875.00 | 47,875.00 | 346,100 |
| 2025-06-04 | 51,200.00 | 52,400.00 | 50,100.00 | 51,950.00 | 51,950.00 | 83,560 |
| 2025-06-03 | 52,550.00 | 53,900.00 | 51,750.00 | 53,250.00 | 53,250.00 | 178,485 |
| 2025-06-02 | 52,900.00 | 52,900.00 | 51,500.00 | 52,500.00 | 52,500.00 | 52,116 |
| 2025-05-30 | 49,200.00 | 53,000.00 | 49,200.00 | 52,000.00 | 52,000.00 | 349,602 |
| 2025-05-29 | 49,300.00 | 49,300.00 | 48,125.00 | 48,675.00 | 48,675.00 | 130,121 |
| 2025-05-28 | 48,350.00 | 49,200.00 | 48,350.00 | 48,550.00 | 48,550.00 | 50,468 |
| 2025-05-27 | 48,800.00 | 49,325.00 | 47,000.00 | 48,250.00 | 48,250.00 | 161,646 |
| 2025-05-26 | 48,400.00 | 49,200.00 | 47,425.00 | 49,025.00 | 49,025.00 | 2,282 |
| 2025-05-23 | 47,475.00 | 48,475.00 | 47,125.00 | 47,875.00 | 47,875.00 | 36,243 |
| 2025-05-22 | 48,125.00 | 48,925.00 | 47,225.00 | 47,625.00 | 47,625.00 | 60,558 |
| 2025-05-21 | 48,975.00 | 49,325.00 | 46,500.00 | 46,925.00 | 46,925.00 | 77,436 |
| 2025-05-20 | 48,900.00 | 49,375.00 | 48,500.00 | 48,950.00 | 48,950.00 | 8,321 |
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.