Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	26.000	27.900	23.910	24.150	24.150	25,196
2023-06-06	25.250	25.990	24.960	25.410	25.410	5,285
2023-06-02	24.040	24.580	23.570	24.030	24.030	5,090
2023-06-01	24.940	25.440	23.990	24.000	24.000	19,068
2023-05-31	24.000	24.950	23.650	24.950	24.950	1,892
2023-05-30	24.620	25.280	24.200	24.500	24.500	6,593
2023-05-29	23.220	23.220	21.990	22.050	22.050	124
2023-05-26	21.880	23.520	21.880	23.000	23.000	2,537
2023-05-25	22.320	22.320	20.870	20.870	20.870	24,613
2023-05-24	19.880	20.430	19.750	20.240	20.240	6,658
2023-05-23	19.740	21.870	19.740	21.100	21.100	2,752
2023-05-22	19.570	19.780	19.000	19.610	19.610	10,848
2023-05-19	19.710	20.560	19.380	19.500	19.500	386
2023-05-18	17.070	19.220	17.070	19.220	19.220	91
2023-05-17	15.830	16.750	15.830	16.730	16.730	1,656
2023-05-16	15.920	15.920	15.380	15.500	15.500	7
2023-05-15	14.850	15.710	14.850	15.600	15.600	221
2023-05-12	16.370	16.370	16.250	16.250	16.250	117
2023-05-11	16.540	16.540	16.240	16.260	16.260	48
2023-05-10	16.320	16.800	15.930	16.500	16.500	2,751
2023-05-09	12.900	16.000	12.900	16.000	16.000	1,298
2023-05-08	12.920	13.030	12.730	12.900	12.900	19
2023-05-05	12.260	12.260	12.260	12.260	12.260	100
2023-05-04	12.300	12.300	12.150	12.150	12.150	451
2023-05-03	12.810	12.810	12.810	12.810	12.810	299
2023-05-02	12.950	12.950	12.950	12.950	12.950	17
2023-04-28	12.930	12.950	12.930	12.950	12.950	211
2023-04-27	13.010	13.010	13.010	13.010	13.010	25
2023-04-26	13.610	13.610	13.610	13.610	13.610	0
2023-04-25	13.610	13.610	13.610	13.610	13.610	4
2023-04-24	13.840	13.840	13.710	13.710	13.710	15
2023-04-20	13.800	13.800	13.800	13.800	13.800	14
2023-04-19	14.350	14.350	14.350	14.350	14.350	114
2023-04-18	14.760	14.790	14.610	14.610	14.610	1,139
2023-04-17	14.530	14.800	14.530	14.550	14.550	65
2023-04-14	14.390	14.390	14.210	14.300	14.300	1,039
2023-04-13	14.020	14.240	14.020	14.230	14.230	116
2023-04-12	13.880	13.880	13.730	13.730	13.730	32
2023-04-11	13.690	14.390	13.690	14.390	14.390	1,801
2023-04-10	13.680	13.680	13.680	13.680	13.680	0
2023-04-06	13.490	13.680	13.490	13.680	13.680	16
2023-04-05	14.230	14.230	14.230	14.230	14.230	0
2023-04-04	14.230	14.230	14.230	14.230	14.230	1
2023-04-03	14.010	14.180	14.010	14.040	14.040	234
2023-03-31	13.930	13.930	13.930	13.930	13.930	500
2023-03-30	13.990	13.990	13.990	13.990	13.990	0
2023-03-29	13.990	13.990	13.990	13.990	13.990	100
2023-03-28	13.850	13.880	13.840	13.840	13.840	107
2023-03-27	14.270	14.270	14.270	14.270	14.270	0
2023-03-24	14.850	14.850	14.110	14.270	14.270	452
2023-03-23	14.950	14.950	14.580	14.580	14.580	8,555
2023-03-22	14.790	15.110	14.670	14.730	14.730	1,532
2023-03-21	14.850	14.880	14.410	14.880	14.880	261
2023-03-20	13.810	14.040	13.760	14.040	14.040	8,636
2023-03-17	13.950	13.970	13.890	13.890	13.890	3,272
2023-03-16	13.790	13.790	13.790	13.790	13.790	0
2023-03-15	13.790	13.790	13.790	13.790	13.790	5
2023-03-14	13.680	13.680	13.680	13.680	13.680	5
2023-03-13	14.010	14.010	14.010	14.010	14.010	500
2023-03-10	13.310	13.310	12.810	12.810	12.810	125

← NewerPage 15 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.