Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 36.000 | 36.120 | 35.860 | 36.120 | 36.120 | 94 |
| 2024-05-24 | 35.610 | 36.300 | 35.580 | 36.130 | 36.130 | 5,655 |
| 2024-05-23 | 36.730 | 36.800 | 35.560 | 35.580 | 35.580 | 9,969 |
| 2024-05-22 | 36.170 | 36.710 | 36.170 | 36.400 | 36.400 | 2,565 |
| 2024-05-21 | 36.260 | 36.280 | 36.000 | 36.170 | 36.170 | 730 |
| 2024-05-20 | 36.820 | 36.820 | 36.200 | 36.540 | 36.540 | 10,320 |
| 2024-05-17 | 37.200 | 37.590 | 36.770 | 36.950 | 36.950 | 1,512 |
| 2024-05-16 | 36.920 | 37.280 | 36.920 | 37.280 | 37.280 | 464 |
| 2024-05-15 | 37.410 | 37.410 | 36.500 | 37.110 | 37.110 | 1,025 |
| 2024-05-14 | 35.900 | 37.680 | 35.900 | 36.610 | 36.610 | 4,578 |
| 2024-05-13 | 35.560 | 36.090 | 35.300 | 35.940 | 35.940 | 861 |
| 2024-05-10 | 36.360 | 36.360 | 35.270 | 35.460 | 35.460 | 3,938 |
| 2024-05-09 | 37.000 | 37.120 | 36.360 | 36.360 | 36.360 | 2,434 |
| 2024-05-08 | 36.720 | 36.720 | 35.750 | 36.390 | 36.390 | 28,694 |
| 2024-05-07 | 37.120 | 38.110 | 36.090 | 36.280 | 36.280 | 18,881 |
| 2024-05-06 | 41.490 | 42.680 | 40.820 | 42.660 | 42.660 | 29,773 |
| 2024-05-03 | 39.350 | 39.690 | 38.840 | 39.370 | 39.370 | 23,008 |
| 2024-05-02 | 38.150 | 38.640 | 37.910 | 38.410 | 38.410 | 1,999 |
| 2024-04-30 | 39.200 | 39.220 | 38.130 | 38.150 | 38.150 | 1,432 |
| 2024-04-29 | 38.550 | 39.230 | 38.470 | 38.950 | 38.950 | 3,415 |
| 2024-04-26 | 38.000 | 38.550 | 37.590 | 38.390 | 38.390 | 1,975 |
| 2024-04-25 | 36.700 | 37.390 | 36.060 | 37.250 | 37.250 | 2,770 |
| 2024-04-24 | 38.000 | 38.180 | 36.790 | 36.900 | 36.900 | 10,419 |
| 2024-04-23 | 37.400 | 37.400 | 36.960 | 36.960 | 36.960 | 538 |
| 2024-04-22 | 35.310 | 36.240 | 35.310 | 36.200 | 36.200 | 972 |
| 2024-04-19 | 37.030 | 37.030 | 35.310 | 35.310 | 35.310 | 1,016 |
| 2024-04-18 | 37.150 | 37.390 | 36.320 | 36.950 | 36.950 | 1,767 |
| 2024-04-17 | 38.460 | 38.590 | 37.350 | 37.350 | 37.350 | 2,185 |
| 2024-04-16 | 37.710 | 38.460 | 37.640 | 38.460 | 38.460 | 736 |
| 2024-04-15 | 38.470 | 39.800 | 37.890 | 38.040 | 38.040 | 7,314 |
| 2024-04-12 | 39.060 | 39.650 | 38.460 | 38.460 | 38.460 | 794 |
| 2024-04-11 | 37.950 | 38.750 | 37.950 | 38.750 | 38.750 | 353 |
| 2024-04-10 | 38.040 | 38.200 | 37.360 | 37.840 | 37.840 | 2,181 |
| 2024-04-09 | 38.350 | 38.470 | 37.610 | 38.040 | 38.040 | 1,248 |
| 2024-04-08 | 38.970 | 38.970 | 38.430 | 38.640 | 38.640 | 581 |
| 2024-04-05 | 37.420 | 39.160 | 37.420 | 38.610 | 38.610 | 9,452 |
| 2024-04-04 | 39.950 | 40.420 | 37.800 | 37.990 | 37.990 | 3,390 |
| 2024-04-03 | 38.070 | 38.820 | 38.070 | 38.160 | 38.160 | 673 |
| 2024-04-02 | 37.660 | 38.120 | 36.660 | 38.070 | 38.070 | 1,364 |
| 2024-04-01 | 38.410 | 38.560 | 37.790 | 38.430 | 38.430 | 1,048 |
| 2024-03-28 | 40.170 | 40.170 | 38.390 | 38.390 | 38.390 | 9,186 |
| 2024-03-27 | 41.420 | 41.420 | 40.480 | 40.580 | 40.580 | 2,043 |
| 2024-03-26 | 41.010 | 42.140 | 40.770 | 41.420 | 41.420 | 23,384 |
| 2024-03-25 | 40.140 | 40.680 | 39.960 | 40.610 | 40.610 | 423 |
| 2024-03-22 | 40.790 | 40.790 | 40.050 | 40.120 | 40.120 | 1,282 |
| 2024-03-21 | 41.250 | 41.960 | 40.640 | 40.790 | 40.790 | 3,026 |
| 2024-03-20 | 39.670 | 40.840 | 39.670 | 40.830 | 40.830 | 966 |
| 2024-03-19 | 39.700 | 39.710 | 38.590 | 39.710 | 39.710 | 4,492 |
| 2024-03-18 | 39.500 | 40.500 | 39.360 | 40.500 | 40.500 | 40,151 |
| 2024-03-15 | 41.070 | 41.070 | 38.890 | 38.890 | 38.890 | 1,891 |
| 2024-03-14 | 41.260 | 41.510 | 40.280 | 41.070 | 41.070 | 1,802 |
| 2024-03-13 | 41.100 | 42.180 | 40.970 | 41.250 | 41.250 | 7,635 |
| 2024-03-12 | 43.050 | 43.050 | 40.500 | 41.030 | 41.030 | 8,794 |
| 2024-03-11 | 43.000 | 44.360 | 42.080 | 42.080 | 42.080 | 14,621 |
| 2024-03-08 | 43.790 | 45.300 | 43.000 | 43.470 | 43.470 | 16,479 |
| 2024-03-07 | 44.850 | 45.080 | 43.630 | 43.630 | 43.630 | 50,866 |
| 2024-03-06 | 42.150 | 43.940 | 40.710 | 43.320 | 43.320 | 13,713 |
| 2024-03-05 | 39.210 | 40.000 | 38.750 | 39.300 | 39.300 | 5,159 |
| 2024-03-04 | 40.380 | 40.450 | 38.880 | 39.800 | 39.800 | 3,544 |
| 2024-03-01 | 42.080 | 42.080 | 40.900 | 41.200 | 41.200 | 2,157 |
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.