Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 58.360 | 59.650 | 57.450 | 58.320 | 58.320 | 16,842 |
| 2024-08-16 | 57.520 | 59.560 | 55.950 | 58.340 | 58.340 | 8,196 |
| 2024-08-15 | 57.330 | 57.340 | 56.290 | 56.950 | 56.950 | 3,689 |
| 2024-08-14 | 55.410 | 57.030 | 55.190 | 55.190 | 55.190 | 4,293 |
| 2024-08-13 | 54.430 | 56.270 | 54.090 | 54.970 | 54.970 | 16,712 |
| 2024-08-12 | 55.340 | 57.020 | 53.750 | 54.040 | 54.040 | 103,761 |
| 2024-08-09 | 54.750 | 55.840 | 53.690 | 55.160 | 55.160 | 24,765 |
| 2024-08-08 | 50.040 | 54.540 | 50.040 | 54.440 | 54.440 | 99,311 |
| 2024-08-07 | 50.000 | 52.950 | 49.530 | 49.530 | 49.530 | 13,240 |
| 2024-08-06 | 50.500 | 52.650 | 48.630 | 50.000 | 50.000 | 17,009 |
| 2024-08-05 | 43.900 | 46.110 | 41.210 | 44.190 | 44.190 | 24,905 |
| 2024-08-02 | 48.000 | 48.000 | 45.620 | 46.720 | 46.720 | 6,018 |
| 2024-08-01 | 51.340 | 51.340 | 49.400 | 49.830 | 49.830 | 3,794 |
| 2024-07-31 | 50.620 | 51.520 | 50.620 | 50.830 | 50.830 | 1,530 |
| 2024-07-30 | 50.880 | 51.330 | 48.950 | 48.950 | 48.950 | 2,232 |
| 2024-07-29 | 51.550 | 52.250 | 50.540 | 50.870 | 50.870 | 1,321 |
| 2024-07-26 | 50.010 | 51.400 | 50.010 | 51.180 | 51.180 | 1,952 |
| 2024-07-25 | 51.700 | 51.700 | 48.180 | 50.250 | 50.250 | 22,333 |
| 2024-07-24 | 53.480 | 53.770 | 50.400 | 52.240 | 52.240 | 11,231 |
| 2024-07-23 | 52.840 | 54.230 | 52.840 | 53.870 | 53.870 | 6,681 |
| 2024-07-22 | 53.720 | 53.780 | 51.770 | 52.980 | 52.980 | 4,871 |
| 2024-07-19 | 53.800 | 54.650 | 52.550 | 53.670 | 53.670 | 5,409 |
| 2024-07-18 | 52.690 | 55.000 | 52.180 | 53.690 | 53.690 | 7,457 |
| 2024-07-17 | 51.700 | 52.500 | 50.490 | 51.740 | 51.740 | 4,434 |
| 2024-07-16 | 51.480 | 52.340 | 50.000 | 51.700 | 51.700 | 2,427 |
| 2024-07-15 | 51.590 | 53.150 | 51.200 | 52.000 | 52.000 | 20,292 |
| 2024-07-12 | 49.680 | 51.000 | 49.680 | 50.770 | 50.770 | 1,191 |
| 2024-07-11 | 51.470 | 51.600 | 48.780 | 50.190 | 50.190 | 12,571 |
| 2024-07-10 | 50.420 | 51.270 | 49.440 | 51.100 | 51.100 | 3,502 |
| 2024-07-09 | 51.080 | 51.370 | 49.450 | 49.800 | 49.800 | 16,237 |
| 2024-07-08 | 50.800 | 51.300 | 49.620 | 50.970 | 50.970 | 3,323 |
| 2024-07-05 | 47.650 | 49.820 | 47.410 | 49.500 | 49.500 | 9,254 |
| 2024-07-04 | 47.800 | 48.170 | 47.800 | 48.140 | 48.140 | 175 |
| 2024-07-03 | 48.400 | 48.810 | 47.790 | 47.800 | 47.800 | 3,558 |
| 2024-07-02 | 48.740 | 49.960 | 48.400 | 49.100 | 49.100 | 8,803 |
| 2024-07-01 | 47.540 | 48.750 | 46.810 | 48.750 | 48.750 | 10,205 |
| 2024-06-28 | 47.970 | 47.970 | 46.760 | 47.300 | 47.300 | 4,596 |
| 2024-06-27 | 44.190 | 46.640 | 44.190 | 46.330 | 46.330 | 1,835 |
| 2024-06-26 | 44.820 | 45.280 | 44.190 | 44.190 | 44.190 | 955 |
| 2024-06-25 | 43.800 | 44.580 | 43.520 | 44.330 | 44.330 | 3,563 |
| 2024-06-24 | 43.300 | 43.880 | 41.910 | 43.710 | 43.710 | 17,316 |
| 2024-06-21 | 45.990 | 45.990 | 42.800 | 43.250 | 43.250 | 20,179 |
| 2024-06-20 | 48.080 | 48.080 | 46.000 | 46.350 | 46.350 | 38,769 |
| 2024-06-19 | 47.250 | 50.990 | 46.750 | 47.980 | 47.980 | 2,754 |
| 2024-06-18 | 45.240 | 46.910 | 45.190 | 46.910 | 46.910 | 2,282 |
| 2024-06-17 | 42.470 | 45.310 | 42.290 | 45.240 | 45.240 | 5,910 |
| 2024-06-14 | 41.360 | 42.560 | 41.220 | 42.030 | 42.030 | 11,188 |
| 2024-06-13 | 43.110 | 43.300 | 41.700 | 42.190 | 42.190 | 3,754 |
| 2024-06-12 | 43.190 | 43.840 | 42.600 | 42.760 | 42.760 | 17,665 |
| 2024-06-11 | 41.370 | 42.750 | 40.990 | 42.670 | 42.670 | 1,527 |
| 2024-06-10 | 40.930 | 41.350 | 40.340 | 41.280 | 41.280 | 1,453 |
| 2024-06-07 | 40.870 | 41.350 | 40.800 | 41.350 | 41.350 | 1,896 |
| 2024-06-06 | 40.720 | 41.880 | 40.450 | 41.710 | 41.710 | 2,595 |
| 2024-06-05 | 39.360 | 40.450 | 39.250 | 40.450 | 40.450 | 1,862 |
| 2024-06-04 | 37.110 | 39.200 | 37.110 | 38.640 | 38.640 | 2,782 |
| 2024-06-03 | 37.520 | 37.550 | 36.700 | 37.110 | 37.110 | 1,622 |
| 2024-05-31 | 37.220 | 38.620 | 37.220 | 37.650 | 37.650 | 5,306 |
| 2024-05-29 | 36.000 | 36.300 | 35.670 | 36.300 | 36.300 | 4,161 |
| 2024-05-28 | 36.120 | 36.400 | 35.600 | 36.200 | 36.200 | 2,298 |
| 2024-05-27 | 36.000 | 36.120 | 35.860 | 36.120 | 36.120 | 94 |
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.