Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 49,550.00 | 49,550.00 | 48,175.00 | 49,100.00 | 49,100.00 | 51,051 |
| 2025-05-16 | 49,775.00 | 50,750.00 | 49,425.00 | 50,600.00 | 50,600.00 | 19,117 |
| 2025-05-15 | 49,350.00 | 50,200.00 | 48,550.00 | 49,725.00 | 49,725.00 | 6,641 |
| 2025-05-14 | 50,200.00 | 50,400.00 | 49,200.00 | 50,250.00 | 50,250.00 | 77,765 |
| 2025-05-13 | 47,375.00 | 50,250.00 | 47,150.00 | 49,650.00 | 49,650.00 | 64,964 |
| 2025-05-12 | 45,450.00 | 45,725.00 | 44,250.00 | 45,700.00 | 45,700.00 | 47,517 |
| 2025-05-09 | 45,550.00 | 45,550.00 | 44,250.00 | 45,250.00 | 45,250.00 | 32,874 |
| 2025-05-08 | 44,775.00 | 46,300.00 | 44,500.00 | 46,100.00 | 46,100.00 | 17,297 |
| 2025-05-07 | 44,275.00 | 44,650.00 | 41,750.00 | 42,750.00 | 42,750.00 | 19,656 |
| 2025-05-06 | 47,750.00 | 47,750.00 | 42,675.00 | 43,950.00 | 43,950.00 | 117,206 |
| 2025-05-05 | 49,050.00 | 50,500.00 | 48,525.00 | 50,250.00 | 50,250.00 | 109,323 |
| 2025-04-30 | 44,750.00 | 47,275.00 | 44,375.00 | 47,025.00 | 47,025.00 | 33,028 |
| 2025-04-29 | 45,450.00 | 46,200.00 | 45,175.00 | 46,000.00 | 46,000.00 | 5,476 |
| 2025-04-28 | 45,225.00 | 45,625.00 | 43,075.00 | 45,550.00 | 45,550.00 | 28,816 |
| 2025-04-25 | 43,125.00 | 45,275.00 | 42,975.00 | 45,025.00 | 45,025.00 | 47,587 |
| 2025-04-24 | 41,250.00 | 43,225.00 | 40,925.00 | 43,100.00 | 43,100.00 | 26,368 |
| 2025-04-23 | 38,475.00 | 40,775.00 | 38,375.00 | 39,775.00 | 39,775.00 | 51,383 |
| 2025-04-22 | 35,000.00 | 36,550.00 | 34,675.00 | 36,300.00 | 36,300.00 | 13,446 |
| 2025-04-21 | 36,475.00 | 36,475.00 | 33,375.00 | 34,300.00 | 34,300.00 | 11,514 |
| 2025-04-16 | 39,425.00 | 39,450.00 | 35,425.00 | 36,325.00 | 36,325.00 | 46,653 |
| 2025-04-15 | 39,550.00 | 41,100.00 | 39,075.00 | 40,800.00 | 40,800.00 | 17,863 |
| 2025-04-14 | 40,200.00 | 40,200.00 | 37,500.00 | 38,775.00 | 38,775.00 | 18,618 |
| 2025-04-11 | 40,300.00 | 40,425.00 | 37,725.00 | 39,425.00 | 39,425.00 | 16,728 |
| 2025-04-10 | 39,850.00 | 40,750.00 | 38,300.00 | 40,150.00 | 40,150.00 | 13,131 |
| 2025-04-09 | 37,325.00 | 42,700.00 | 35,650.00 | 41,900.00 | 41,900.00 | 47,782 |
| 2025-04-08 | 38,200.00 | 38,800.00 | 34,475.00 | 35,175.00 | 35,175.00 | 146,923 |
| 2025-04-07 | 32,000.00 | 36,375.00 | 32,000.00 | 34,975.00 | 34,975.00 | 148,660 |
| 2025-04-04 | 35,050.00 | 35,050.00 | 32,000.00 | 33,000.00 | 33,000.00 | 124,759 |
| 2025-04-03 | 36,850.00 | 37,625.00 | 36,225.00 | 36,800.00 | 36,800.00 | 37,466 |
| 2025-04-01 | 37,050.00 | 37,500.00 | 36,000.00 | 36,950.00 | 36,950.00 | 26,114 |
| 2025-03-31 | 35,600.00 | 37,100.00 | 35,200.00 | 36,800.00 | 36,800.00 | 25,479 |
| 2025-03-28 | 38,400.00 | 38,400.00 | 36,550.00 | 37,300.00 | 37,300.00 | 130,315 |
| 2025-03-27 | 39,600.00 | 40,275.00 | 38,800.00 | 38,900.00 | 38,900.00 | 66,481 |
| 2025-03-26 | 40,900.00 | 41,175.00 | 39,400.00 | 39,675.00 | 39,675.00 | 172,576 |
| 2025-03-25 | 41,650.00 | 41,975.00 | 40,800.00 | 41,725.00 | 41,725.00 | 94,302 |
| 2025-03-21 | 37,700.00 | 39,175.00 | 37,500.00 | 38,925.00 | 38,925.00 | 94,699 |
| 2025-03-20 | 37,025.00 | 38,375.00 | 36,725.00 | 37,700.00 | 37,700.00 | 74,307 |
| 2025-03-19 | 36,450.00 | 37,925.00 | 35,850.00 | 37,000.00 | 37,000.00 | 83,112 |
| 2025-03-18 | 35,650.00 | 36,625.00 | 34,625.00 | 36,275.00 | 36,275.00 | 77,108 |
| 2025-03-17 | 36,650.00 | 36,900.00 | 35,225.00 | 36,625.00 | 36,625.00 | 127,986 |
| 2025-03-14 | 34,300.00 | 36,050.00 | 34,300.00 | 35,800.00 | 35,800.00 | 136,238 |
| 2025-03-13 | 32,350.00 | 33,250.00 | 32,275.00 | 32,650.00 | 32,650.00 | 80,458 |
| 2025-03-12 | 33,950.00 | 34,625.00 | 32,725.00 | 34,450.00 | 34,450.00 | 461,491 |
| 2025-03-11 | 32,525.00 | 32,975.00 | 31,075.00 | 32,350.00 | 32,350.00 | 35,234 |
| 2025-03-10 | 33,700.00 | 33,700.00 | 30,500.00 | 30,925.00 | 30,925.00 | 122,255 |
| 2025-03-07 | 33,250.00 | 34,600.00 | 32,250.00 | 34,400.00 | 34,400.00 | 236,914 |
| 2025-03-06 | 36,225.00 | 36,350.00 | 33,200.00 | 33,650.00 | 33,650.00 | 109,412 |
| 2025-03-05 | 34,700.00 | 37,000.00 | 34,050.00 | 36,675.00 | 36,675.00 | 116,903 |
| 2025-02-28 | 34,500.00 | 34,550.00 | 32,100.00 | 34,150.00 | 34,150.00 | 47,056 |
| 2025-02-27 | 36,775.00 | 37,975.00 | 34,750.00 | 35,025.00 | 35,025.00 | 14,507 |
| 2025-02-26 | 35,150.00 | 37,100.00 | 35,150.00 | 35,900.00 | 35,900.00 | 25,994 |
| 2025-02-25 | 37,000.00 | 37,500.00 | 34,575.00 | 35,350.00 | 35,350.00 | 117,260 |
| 2025-02-24 | 40,925.00 | 40,925.00 | 36,200.00 | 37,025.00 | 37,025.00 | 78,565 |
| 2025-02-21 | 43,575.00 | 44,075.00 | 40,750.00 | 41,450.00 | 41,450.00 | 42,796 |
| 2025-02-20 | 44,425.00 | 44,500.00 | 38,775.00 | 42,625.00 | 42,625.00 | 176,428 |
| 2025-02-19 | 49,600.00 | 50,700.00 | 49,275.00 | 49,875.00 | 49,875.00 | 126,114 |
| 2025-02-18 | 48,500.00 | 50,700.00 | 47,950.00 | 49,800.00 | 49,800.00 | 98,853 |
| 2025-02-17 | 47,500.00 | 49,000.00 | 46,050.00 | 48,375.00 | 48,375.00 | 2,769 |
| 2025-02-14 | 48,700.00 | 50,000.00 | 46,600.00 | 47,475.00 | 47,475.00 | 59,870 |
| 2025-02-13 | 46,875.00 | 47,075.00 | 45,925.00 | 46,600.00 | 46,600.00 | 37,489 |
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.