Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 23,500.00 | 24,300.00 | 22,450.00 | 22,900.00 | 22,900.00 | 5,263 |
| 2024-11-13 | 23,400.00 | 24,425.00 | 23,150.00 | 23,350.00 | 23,350.00 | 8,333 |
| 2024-11-12 | 23,300.00 | 23,300.00 | 22,600.00 | 23,125.00 | 23,125.00 | 4,717 |
| 2024-11-11 | 22,800.00 | 23,925.00 | 22,600.00 | 23,350.00 | 23,350.00 | 10,500 |
| 2024-11-08 | 21,500.00 | 22,400.00 | 21,350.00 | 22,325.00 | 22,325.00 | 9,672 |
| 2024-11-07 | 21,600.00 | 22,000.00 | 20,700.00 | 21,775.00 | 21,775.00 | 7,840 |
| 2024-11-06 | 20,250.00 | 21,350.00 | 20,250.00 | 21,150.00 | 21,150.00 | 7,915 |
| 2024-11-05 | 19,175.00 | 20,225.00 | 18,400.00 | 20,175.00 | 20,175.00 | 35,290 |
| 2024-11-04 | 16,500.00 | 16,700.00 | 16,000.00 | 16,350.00 | 16,350.00 | 5,933 |
| 2024-11-01 | 16,500.00 | 16,825.00 | 16,100.00 | 16,500.00 | 16,500.00 | 3,163 |
| 2024-10-31 | 16,175.00 | 16,500.00 | 15,750.00 | 16,025.00 | 16,025.00 | 5,814 |
| 2024-10-30 | 17,425.00 | 17,425.00 | 16,800.00 | 16,850.00 | 16,850.00 | 3,424 |
| 2024-10-29 | 17,350.00 | 17,375.00 | 17,125.00 | 17,325.00 | 17,325.00 | 2,461 |
| 2024-10-28 | 17,500.00 | 17,600.00 | 17,000.00 | 17,300.00 | 17,300.00 | 1,821 |
| 2024-10-25 | 17,200.00 | 17,950.00 | 17,200.00 | 17,450.00 | 17,450.00 | 4,099 |
| 2024-10-24 | 17,000.00 | 18,000.00 | 16,825.00 | 17,150.00 | 17,150.00 | 2,153 |
| 2024-10-23 | 17,125.00 | 17,300.00 | 16,700.00 | 16,875.00 | 16,875.00 | 2,449 |
| 2024-10-22 | 17,000.00 | 17,400.00 | 16,850.00 | 17,100.00 | 17,100.00 | 3,013 |
| 2024-10-21 | 17,200.00 | 17,650.00 | 16,875.00 | 17,000.00 | 17,000.00 | 2,417 |
| 2024-10-18 | 16,600.00 | 17,150.00 | 16,600.00 | 17,125.00 | 17,125.00 | 3,479 |
| 2024-10-17 | 16,950.00 | 17,300.00 | 16,525.00 | 16,725.00 | 16,725.00 | 2,149 |
| 2024-10-16 | 16,800.00 | 16,800.00 | 15,700.00 | 16,625.00 | 16,625.00 | 8,156 |
| 2024-10-15 | 17,500.00 | 17,700.00 | 16,300.00 | 16,725.00 | 16,725.00 | 3,808 |
| 2024-10-14 | 17,200.00 | 17,400.00 | 16,950.00 | 17,350.00 | 17,350.00 | 6,244 |
| 2024-10-10 | 17,200.00 | 17,475.00 | 17,000.00 | 17,175.00 | 17,175.00 | 7,763 |
| 2024-10-09 | 16,800.00 | 17,250.00 | 16,750.00 | 17,200.00 | 17,200.00 | 13,205 |
| 2024-10-08 | 16,650.00 | 16,975.00 | 16,300.00 | 16,950.00 | 16,950.00 | 7,352 |
| 2024-10-07 | 16,450.00 | 16,975.00 | 15,775.00 | 15,900.00 | 15,900.00 | 4,980 |
| 2024-10-04 | 16,350.00 | 16,550.00 | 16,150.00 | 16,350.00 | 16,350.00 | 5,198 |
| 2024-10-03 | 15,800.00 | 16,150.00 | 15,725.00 | 16,100.00 | 16,100.00 | 5,615 |
| 2024-10-02 | 15,325.00 | 15,600.00 | 15,200.00 | 15,525.00 | 15,525.00 | 3,179 |
| 2024-10-01 | 15,400.00 | 15,500.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2,964 |
| 2024-09-30 | 15,050.00 | 15,425.00 | 14,875.00 | 15,350.00 | 15,350.00 | 2,385 |
| 2024-09-27 | 15,375.00 | 15,425.00 | 14,950.00 | 15,075.00 | 15,075.00 | 4,015 |
| 2024-09-26 | 15,175.00 | 15,375.00 | 15,025.00 | 15,225.00 | 15,225.00 | 2,903 |
| 2024-09-25 | 15,250.00 | 15,250.00 | 14,775.00 | 15,200.00 | 15,200.00 | 2,906 |
| 2024-09-24 | 15,650.00 | 15,650.00 | 14,875.00 | 15,100.00 | 15,100.00 | 6,550 |
| 2024-09-23 | 15,100.00 | 15,650.00 | 15,100.00 | 15,450.00 | 15,450.00 | 4,413 |
| 2024-09-20 | 14,725.00 | 15,050.00 | 14,575.00 | 14,975.00 | 14,975.00 | 1,703 |
| 2024-09-19 | 15,050.00 | 15,275.00 | 14,875.00 | 14,900.00 | 14,900.00 | 2,698 |
| 2024-09-18 | 15,175.00 | 15,250.00 | 14,850.00 | 15,000.00 | 15,000.00 | 4,093 |
| 2024-09-17 | 15,050.00 | 15,275.00 | 14,875.00 | 15,100.00 | 15,100.00 | 4,343 |
| 2024-09-16 | 14,800.00 | 15,300.00 | 14,800.00 | 15,125.00 | 15,125.00 | 2,812 |
| 2024-09-13 | 14,875.00 | 15,075.00 | 14,650.00 | 14,800.00 | 14,800.00 | 2,313 |
| 2024-09-12 | 14,600.00 | 14,825.00 | 14,500.00 | 14,600.00 | 14,600.00 | 5,022 |
| 2024-09-11 | 14,600.00 | 14,625.00 | 13,950.00 | 14,525.00 | 14,525.00 | 3,782 |
| 2024-09-10 | 14,700.00 | 14,700.00 | 13,925.00 | 14,500.00 | 14,500.00 | 5,308 |
| 2024-09-09 | 13,400.00 | 14,400.00 | 13,400.00 | 14,350.00 | 14,350.00 | 12,869 |
| 2024-09-06 | 13,025.00 | 13,025.00 | 12,375.00 | 12,900.00 | 12,900.00 | 2,283 |
| 2024-09-05 | 13,200.00 | 13,225.00 | 12,750.00 | 12,800.00 | 12,800.00 | 4,590 |
| 2024-09-04 | 13,150.00 | 13,350.00 | 12,975.00 | 13,200.00 | 13,200.00 | 1,466 |
| 2024-09-03 | 13,550.00 | 13,675.00 | 13,100.00 | 13,150.00 | 13,150.00 | 5,441 |
| 2024-09-02 | 13,675.00 | 13,900.00 | 13,000.00 | 13,500.00 | 13,500.00 | 1,352 |
| 2024-08-30 | 13,675.00 | 13,850.00 | 13,225.00 | 13,525.00 | 13,525.00 | 2,303 |
| 2024-08-29 | 13,600.00 | 13,700.00 | 13,300.00 | 13,425.00 | 13,425.00 | 2,669 |
| 2024-08-28 | 13,100.00 | 13,650.00 | 12,850.00 | 13,150.00 | 13,150.00 | 3,355 |
| 2024-08-27 | 13,400.00 | 13,475.00 | 13,225.00 | 13,400.00 | 13,400.00 | 926 |
| 2024-08-26 | 13,600.00 | 13,600.00 | 13,200.00 | 13,300.00 | 13,300.00 | 1,321 |
| 2024-08-23 | 13,850.00 | 14,000.00 | 13,550.00 | 13,600.00 | 13,600.00 | 2,343 |
| 2024-08-22 | 14,225.00 | 14,300.00 | 13,400.00 | 13,700.00 | 13,700.00 | 3,693 |
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.