Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	26.380	26.380	24.280	24.910	24.910	8,144
2023-08-30	25.400	26.410	24.750	26.210	26.210	3,858
2023-08-29	24.140	25.200	24.140	24.740	24.740	1,649
2023-08-28	24.500	24.500	23.770	23.770	23.770	794
2023-08-25	22.950	23.780	22.930	23.700	23.700	3,660
2023-08-24	25.000	25.590	22.590	23.060	23.060	2,521
2023-08-23	23.930	25.000	23.930	24.830	24.830	6,122
2023-08-22	24.080	24.620	24.080	24.480	24.480	40,070
2023-08-21	24.120	24.420	23.900	24.140	24.140	3,004
2023-08-18	23.610	24.200	23.230	24.000	24.000	2,288
2023-08-17	24.490	24.550	23.420	23.560	23.560	17,506
2023-08-16	25.430	26.000	25.290	25.840	25.840	703
2023-08-15	25.750	25.980	25.570	25.650	25.650	5,300
2023-08-14	25.380	25.970	24.870	25.950	25.950	14,296
2023-08-11	24.500	25.350	24.500	25.230	25.230	2,426
2023-08-10	24.340	25.500	24.340	25.050	25.050	13,917
2023-08-09	26.920	26.920	24.850	24.980	24.980	40,459
2023-08-08	27.400	27.970	26.530	27.780	27.780	4,125
2023-08-07	29.900	29.900	28.050	29.130	29.130	3,888
2023-08-04	31.080	31.080	29.550	29.690	29.690	2,425
2023-08-03	30.000	31.020	30.000	30.470	30.470	786
2023-08-02	31.320	31.320	29.340	30.080	30.080	21,032
2023-08-01	31.130	32.300	31.130	31.740	31.740	4,397
2023-07-31	30.110	31.590	29.800	31.130	31.130	6,526
2023-07-28	26.800	28.200	26.660	28.040	28.040	1,834
2023-07-27	26.370	26.790	25.510	25.630	25.630	2,214
2023-07-26	26.000	26.040	25.670	25.710	25.710	1,297
2023-07-25	26.040	26.390	26.040	26.390	26.390	378
2023-07-24	26.220	26.400	25.720	25.970	25.970	938
2023-07-21	27.510	27.660	26.080	26.390	26.390	6,205
2023-07-20	28.850	28.850	27.280	27.280	27.280	703
2023-07-19	29.220	30.250	28.580	28.850	28.850	4,670
2023-07-18	28.620	29.000	27.870	28.960	28.960	2,264
2023-07-17	26.470	28.180	26.470	28.080	28.080	5,875
2023-07-14	27.430	27.430	26.160	26.160	26.160	1,617
2023-07-13	26.590	27.430	26.590	27.000	27.000	4,183
2023-07-12	27.150	27.150	26.340	26.590	26.590	1,046
2023-07-11	26.910	27.440	26.510	26.550	26.550	2,213
2023-07-10	25.250	26.540	25.170	26.530	26.530	627
2023-07-07	25.480	25.480	25.150	25.150	25.150	688
2023-07-06	24.510	24.850	23.910	24.850	24.850	3,510
2023-07-05	24.820	25.380	24.820	25.380	25.380	430
2023-07-04	25.200	25.200	25.200	25.200	25.200	1
2023-07-03	24.700	24.750	24.510	24.750	24.750	16
2023-06-30	24.690	25.350	24.550	24.550	24.550	1,348
2023-06-29	24.700	25.100	24.420	24.430	24.430	3,229
2023-06-28	23.920	24.740	23.480	24.440	24.440	4,460
2023-06-27	22.380	23.450	22.280	23.450	23.450	1,147
2023-06-26	22.350	22.900	21.970	22.280	22.280	14,207
2023-06-23	22.160	22.470	21.770	22.320	22.320	9,778
2023-06-22	22.550	22.920	22.170	22.390	22.390	5,750
2023-06-21	25.070	25.070	22.900	23.450	23.450	4,275
2023-06-20	26.150	26.520	25.000	25.010	25.010	1,729
2023-06-19	26.400	26.400	26.110	26.150	26.150	780
2023-06-16	26.500	26.680	25.980	26.190	26.190	5,110
2023-06-15	25.210	26.800	25.210	26.800	26.800	12,449
2023-06-14	25.850	26.040	25.450	25.490	25.490	4,271
2023-06-13	26.000	26.000	24.700	25.800	25.800	9,794
2023-06-12	25.150	26.000	24.930	25.350	25.350	3,909
2023-06-09	25.350	25.850	24.300	24.360	24.360	18,259

← NewerPage 14 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.