Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	32.180	32.810	32.180	32.670	32.670	2,466
2023-11-28	31.110	32.020	31.110	31.810	31.810	2,490
2023-11-27	31.050	31.650	30.770	31.650	31.650	1,098
2023-11-24	32.150	32.150	31.100	31.250	31.250	1,413
2023-11-23	32.150	32.150	32.150	32.150	32.150	0
2023-11-22	33.130	33.130	32.140	32.150	32.150	4,451
2023-11-21	34.100	34.730	32.430	32.440	32.440	2,990
2023-11-20	33.710	34.780	33.710	34.670	34.670	2,499
2023-11-17	32.400	33.330	32.300	33.330	33.330	1,961
2023-11-16	31.870	32.190	31.460	32.190	32.190	1,410
2023-11-14	32.630	32.700	32.020	32.020	32.020	32,653
2023-11-13	32.380	32.490	31.850	32.130	32.130	33,573
2023-11-10	30.080	32.230	30.050	32.230	32.230	11,017
2023-11-09	30.690	30.790	30.090	30.090	30.090	17,354
2023-11-08	30.900	30.900	29.800	30.240	30.240	1,093
2023-11-07	30.490	31.120	30.490	30.630	30.630	8,536
2023-11-06	31.150	31.150	29.490	30.130	30.130	33,767
2023-11-03	29.260	31.000	29.230	30.960	30.960	52,341
2023-11-01	24.790	24.790	24.300	24.780	24.780	2,058
2023-10-31	24.730	25.270	24.700	25.110	25.110	1,595
2023-10-30	25.160	25.160	24.400	24.730	24.730	1,664
2023-10-27	24.900	25.340	24.900	25.340	25.340	1,363
2023-10-26	26.170	26.200	25.380	25.710	25.710	3,507
2023-10-25	27.030	27.030	26.050	26.120	26.120	2,348
2023-10-24	27.510	28.060	27.340	27.700	27.700	1,127
2023-10-23	26.340	27.250	26.340	27.250	27.250	4,391
2023-10-20	26.970	27.480	26.970	27.030	27.030	1,043
2023-10-19	29.300	29.300	28.810	28.840	28.840	2,323
2023-10-18	29.680	29.950	29.040	29.040	29.040	2,710
2023-10-17	29.070	30.050	28.990	29.940	29.940	1,294
2023-10-16	28.520	29.330	28.520	29.330	29.330	1,379
2023-10-13	29.860	29.860	29.660	29.840	29.840	730
2023-10-11	30.400	30.900	30.090	30.100	30.100	2,576
2023-10-10	30.690	31.000	30.270	30.270	30.270	3,109
2023-10-09	28.260	30.570	28.180	30.040	30.040	2,897
2023-10-06	26.780	28.600	26.780	28.600	28.600	4,416
2023-10-05	26.900	27.060	26.900	26.980	26.980	781
2023-10-04	26.900	26.970	26.670	26.750	26.750	909
2023-10-03	26.520	26.650	25.600	25.600	25.600	1,621
2023-10-02	27.270	27.290	26.840	26.840	26.840	619
2023-09-29	26.770	28.000	26.770	26.800	26.800	9,806
2023-09-28	25.500	26.680	25.040	26.450	26.450	2,137
2023-09-27	23.610	25.040	23.610	25.040	25.040	2,520
2023-09-26	23.130	23.410	23.130	23.410	23.410	2,152
2023-09-25	23.080	23.570	23.080	23.450	23.450	1,094
2023-09-22	22.290	23.620	22.290	23.230	23.230	1,201
2023-09-21	23.850	23.850	22.800	23.140	23.140	3,410
2023-09-20	24.740	24.740	24.390	24.400	24.400	278
2023-09-19	24.990	24.990	24.360	24.640	24.640	3,025
2023-09-18	24.530	25.100	24.530	24.990	24.990	1,204
2023-09-15	25.600	25.600	24.690	24.690	24.690	791
2023-09-14	25.950	25.950	25.550	25.630	25.630	2,967
2023-09-13	25.750	25.870	25.440	25.520	25.520	2,448
2023-09-12	26.000	26.510	25.850	25.850	25.850	991
2023-09-11	25.280	26.300	25.280	26.000	26.000	4,321
2023-09-08	24.920	25.890	24.920	25.350	25.350	1,407
2023-09-06	25.220	25.740	25.150	25.300	25.300	7,783
2023-09-05	25.000	25.540	24.970	25.450	25.450	2,240
2023-09-04	24.360	25.500	24.360	25.500	25.500	16
2023-09-01	24.920	25.150	24.800	25.150	25.150	1,953

← NewerPage 13 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.