Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 316.44 | 331.23 | 311.97 | 325.00 | 325.00 | 24,862 |
| 2026-10-16 | 341.30 | 343.00 | 311.55 | 313.30 | 313.30 | 41,921 |
| 2026-10-15 | 336.50 | 340.33 | 325.18 | 340.33 | 340.33 | 104,555 |
| 2026-10-14 | 347.00 | 350.70 | 334.63 | 335.71 | 335.71 | 21,166 |
| 2026-10-13 | 347.00 | 351.75 | 342.05 | 342.05 | 342.05 | 6,770 |
| 2026-10-09 | 334.59 | 347.04 | 331.72 | 347.00 | 347.00 | 21,271 |
| 2026-10-08 | 331.89 | 341.00 | 326.56 | 330.27 | 330.27 | 10,055 |
| 2026-10-07 | 320.00 | 323.54 | 316.71 | 323.54 | 323.54 | 3,824 |
| 2026-10-06 | 318.97 | 321.29 | 314.17 | 318.19 | 318.19 | 21,653 |
| 2026-10-05 | 319.19 | 319.19 | 312.18 | 313.10 | 313.10 | 36,841 |
| 2026-10-02 | 333.01 | 338.00 | 327.27 | 328.00 | 328.00 | 7,129 |
| 2026-10-01 | 326.00 | 332.84 | 322.85 | 332.49 | 332.49 | 17,166 |
| 2026-09-30 | 324.00 | 329.33 | 320.01 | 320.01 | 320.01 | 4,477 |
| 2026-09-29 | 324.89 | 326.13 | 321.44 | 324.00 | 324.00 | 14,710 |
| 2026-09-28 | 327.00 | 330.00 | 321.98 | 325.71 | 325.71 | 10,505 |
| 2026-09-25 | 336.99 | 336.99 | 327.20 | 327.20 | 327.20 | 9,689 |
| 2026-09-24 | 326.00 | 335.99 | 324.38 | 331.01 | 331.01 | 30,987 |
| 2026-09-23 | 314.02 | 331.64 | 312.81 | 330.21 | 330.21 | 67,160 |
| 2026-09-22 | 313.01 | 316.41 | 310.94 | 314.01 | 314.01 | 31,124 |
| 2026-09-21 | 307.10 | 312.20 | 301.86 | 306.26 | 306.26 | 19,796 |
| 2026-09-18 | 300.50 | 305.18 | 295.49 | 304.05 | 304.05 | 5,946 |
| 2026-09-17 | 299.05 | 305.60 | 296.60 | 300.50 | 300.50 | 7,852 |
| 2026-09-16 | 294.00 | 299.61 | 290.46 | 298.81 | 298.81 | 16,968 |
| 2026-09-15 | 298.99 | 303.23 | 291.00 | 297.00 | 297.00 | 22,096 |
| 2026-09-14 | 290.57 | 299.13 | 287.69 | 299.06 | 299.06 | 110,870 |
| 2026-09-11 | 284.21 | 288.20 | 280.65 | 288.20 | 288.20 | 11,480 |
| 2026-09-10 | 285.00 | 289.00 | 281.61 | 282.50 | 282.50 | 29,622 |
| 2026-09-09 | 290.76 | 291.85 | 286.68 | 289.00 | 289.00 | 15,779 |
| 2026-09-08 | 295.50 | 297.54 | 288.63 | 292.33 | 292.33 | 36,122 |
| 2026-09-04 | 308.80 | 309.86 | 297.05 | 299.31 | 299.31 | 40,129 |
| 2026-09-03 | 288.44 | 315.58 | 288.27 | 310.89 | 310.89 | 48,915 |
| 2026-09-02 | 305.53 | 305.53 | 282.00 | 288.44 | 288.44 | 58,294 |
| 2026-09-01 | 317.08 | 319.59 | 309.31 | 309.31 | 309.31 | 19,400 |
| 2026-08-31 | 319.99 | 324.00 | 316.17 | 322.80 | 322.80 | 38,636 |
| 2026-08-28 | 318.05 | 326.99 | 318.05 | 320.51 | 320.51 | 22,240 |
| 2026-08-27 | 298.71 | 322.38 | 298.71 | 319.28 | 319.28 | 29,806 |
| 2026-08-26 | 298.45 | 306.30 | 290.50 | 305.04 | 305.04 | 15,720 |
| 2026-08-25 | 299.77 | 308.70 | 295.50 | 298.53 | 298.53 | 28,968 |
| 2026-08-24 | 306.03 | 306.61 | 295.00 | 304.23 | 304.23 | 13,936 |
| 2026-08-21 | 303.99 | 312.66 | 297.90 | 303.01 | 303.01 | 38,476 |
| 2026-08-20 | 297.78 | 305.15 | 297.78 | 301.65 | 301.65 | 12,842 |
| 2026-08-19 | 293.72 | 304.46 | 293.19 | 303.86 | 303.86 | 22,286 |
| 2026-08-18 | 297.51 | 303.33 | 296.63 | 298.48 | 298.48 | 17,172 |
| 2026-08-17 | 298.50 | 305.55 | 298.50 | 300.12 | 300.12 | 10,570 |
| 2026-08-14 | 308.00 | 313.66 | 302.00 | 302.00 | 302.00 | 19,750 |
| 2026-08-13 | 294.55 | 312.00 | 294.55 | 312.00 | 312.00 | 24,021 |
| 2026-08-12 | 295.95 | 299.00 | 290.01 | 296.06 | 296.06 | 35,704 |
| 2026-08-11 | 293.41 | 305.00 | 293.41 | 301.99 | 301.99 | 16,591 |
| 2026-08-10 | 287.25 | 305.45 | 286.81 | 299.86 | 299.86 | 49,572 |
| 2026-08-07 | 267.10 | 291.50 | 267.10 | 290.00 | 290.00 | 99,646 |
| 2026-08-06 | 265.66 | 268.38 | 259.90 | 264.48 | 264.48 | 55,711 |
| 2026-08-05 | 279.20 | 282.89 | 270.77 | 271.09 | 271.09 | 76,248 |
| 2026-08-04 | 246.00 | 280.56 | 244.00 | 278.93 | 278.93 | 365,784 |
| 2026-08-03 | 213.80 | 215.18 | 209.19 | 215.18 | 215.18 | 90,818 |
| 2026-07-31 | 204.12 | 208.33 | 204.12 | 207.00 | 207.00 | 11,915 |
| 2026-07-30 | 205.82 | 208.84 | 203.67 | 205.03 | 205.03 | 10,530 |
| 2026-07-29 | 212.32 | 215.81 | 208.00 | 208.00 | 208.00 | 18,624 |
| 2026-07-28 | 220.00 | 220.00 | 201.60 | 214.98 | 214.98 | 17,409 |
| 2026-07-27 | 212.00 | 225.25 | 212.00 | 224.15 | 224.15 | 21,533 |
| 2026-07-24 | 210.00 | 211.79 | 207.06 | 209.26 | 209.26 | 9,711 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.