Palantir Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	40.400	40.900	40.290	40.290	40.290	4,338
2024-02-27	39.640	40.500	39.440	40.400	40.400	3,390
2024-02-26	38.350	39.640	38.200	39.040	39.040	39,713
2024-02-23	39.080	39.900	38.080	38.320	38.320	6,301
2024-02-22	39.730	39.760	38.320	39.080	39.080	1,965
2024-02-21	37.160	37.500	36.640	37.400	37.400	5,071
2024-02-20	39.720	39.720	37.500	38.400	38.400	42,429
2024-02-19	42.000	42.500	39.010	40.780	40.780	2,685
2024-02-16	42.040	42.120	40.500	40.500	40.500	5,267
2024-02-15	42.160	42.160	41.360	42.000	42.000	6,081
2024-02-14	40.960	42.150	40.960	41.720	41.720	16,226
2024-02-09	41.350	42.000	39.180	40.120	40.120	8,628
2024-02-08	39.980	41.620	39.100	41.350	41.350	15,440
2024-02-07	35.280	39.380	35.140	38.430	38.430	7,389
2024-02-06	32.530	36.640	32.530	36.190	36.190	50,088
2024-02-05	27.930	29.390	27.560	27.790	27.790	5,974
2024-02-02	27.150	27.860	27.150	27.860	27.860	3,518
2024-02-01	26.910	26.950	26.340	26.900	26.900	4,061
2024-01-31	27.370	27.370	26.820	26.970	26.970	3,807
2024-01-30	28.270	28.560	27.600	27.780	27.780	4,209
2024-01-29	26.940	27.720	26.900	27.500	27.500	3,254
2024-01-26	26.890	27.180	26.890	27.180	27.180	130
2024-01-25	27.480	27.910	26.860	26.970	26.970	17,869
2024-01-24	28.260	28.260	27.820	27.820	27.820	4,025
2024-01-23	29.070	29.070	28.500	28.620	28.620	10,661
2024-01-22	28.000	30.260	28.000	29.280	29.280	6,733
2024-01-19	27.240	27.240	26.570	26.810	26.810	556
2024-01-18	27.500	27.660	26.610	27.000	27.000	5,292
2024-01-17	26.720	26.880	26.720	26.820	26.820	386
2024-01-16	26.830	27.160	26.730	27.010	27.010	1,593
2024-01-15	27.050	27.500	26.930	26.930	26.930	4,714
2024-01-12	27.440	27.440	27.050	27.050	27.050	613
2024-01-11	27.700	27.700	27.000	27.050	27.050	1,310
2024-01-10	26.870	27.690	26.810	27.350	27.350	1,320
2024-01-09	27.060	27.060	26.910	26.910	26.910	4,065
2024-01-08	27.080	27.420	27.080	27.260	27.260	3,612
2024-01-05	26.800	26.800	25.450	25.900	25.900	8,989
2024-01-04	26.570	26.820	26.490	26.800	26.800	1,441
2024-01-03	26.370	26.720	26.370	26.570	26.570	4,965
2024-01-02	27.520	27.540	27.100	27.100	27.100	1,597
2023-12-28	28.300	28.630	28.300	28.630	28.630	96,453
2023-12-27	28.260	28.260	28.160	28.160	28.160	58
2023-12-26	28.260	28.260	28.260	28.260	28.260	20
2023-12-22	28.650	28.650	28.290	28.300	28.300	344
2023-12-21	28.660	28.660	28.520	28.520	28.520	135
2023-12-20	28.930	28.930	28.570	28.700	28.700	3,818
2023-12-19	29.220	29.220	28.970	28.970	28.970	922
2023-12-18	30.070	30.360	29.220	29.230	29.230	6,934
2023-12-15	30.480	31.360	29.820	29.820	29.820	3,623
2023-12-14	29.750	29.950	29.420	29.600	29.600	3,590
2023-12-13	29.080	29.080	29.080	29.080	29.080	1
2023-12-12	29.140	29.140	28.560	29.000	29.000	443
2023-12-11	29.800	29.800	29.360	29.360	29.360	118
2023-12-08	28.410	29.410	28.410	29.210	29.210	642
2023-12-07	28.400	28.490	28.010	28.160	28.160	2,950
2023-12-06	29.080	29.210	27.940	28.090	28.090	5,079
2023-12-05	30.140	30.440	29.780	30.090	30.090	3,779
2023-12-04	33.440	33.440	30.280	30.530	30.530	1,558
2023-12-01	32.590	32.880	32.220	32.780	32.780	924
2023-11-30	32.660	32.900	32.340	32.870	32.870	1,620

← NewerPage 12 of 21 · 1,241 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.