Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	13.830	13.970	13.310	13.310	13.310	6,718
2023-03-08	14.340	14.340	14.040	14.040	14.040	3,506
2023-03-07	14.400	14.450	14.400	14.410	14.410	163
2023-03-06	14.610	14.650	14.180	14.190	14.190	408
2023-03-03	13.910	14.710	13.910	14.710	14.710	3,649
2023-03-02	13.290	13.350	13.280	13.350	13.350	77
2023-03-01	13.580	13.630	13.410	13.440	13.440	1,137
2023-02-28	14.040	14.040	13.860	13.860	13.860	5
2023-02-27	14.070	14.070	13.910	13.910	13.910	251
2023-02-24	13.590	13.940	13.590	13.930	13.930	407
2023-02-23	13.990	13.990	13.790	13.810	13.810	3,526
2023-02-22	14.430	14.430	14.250	14.360	14.360	1,224
2023-02-17	17.230	17.440	15.750	15.760	15.760	184
2023-02-16	17.070	17.550	17.000	17.230	17.230	185
2023-02-15	15.660	17.440	15.660	17.410	17.410	4,682
2023-02-14	13.220	15.900	13.220	15.900	15.900	621
2023-02-13	13.260	13.260	13.210	13.210	13.210	10,000
2023-02-10	13.560	13.560	13.290	13.290	13.290	108
2023-02-08	14.530	14.530	14.530	14.530	14.530	10
2023-02-07	14.340	14.340	14.340	14.340	14.340	3,500
2023-02-06	14.560	14.560	14.380	14.380	14.380	44
2023-02-03	14.970	14.970	14.970	14.970	14.970	0
2023-02-02	15.160	15.260	14.810	14.970	14.970	1,241
2023-02-01	13.370	13.370	13.200	13.200	13.200	7
2023-01-31	13.120	13.120	12.980	12.980	12.980	1,406
2023-01-30	12.920	12.920	12.920	12.920	12.920	0
2023-01-27	12.940	12.940	12.920	12.920	12.920	9
2023-01-26	12.500	12.520	12.010	12.010	12.010	9
2023-01-25	11.650	12.000	11.390	12.000	12.000	38,604
2023-01-24	12.690	12.690	12.280	12.420	12.420	10,510
2023-01-23	12.200	12.770	12.200	12.770	12.770	35,102
2023-01-20	11.840	12.200	11.680	12.200	12.200	31,510
2023-01-19	11.940	11.940	11.680	11.700	11.700	14,044
2023-01-18	12.070	12.230	11.890	11.950	11.950	35,953
2023-01-17	11.680	12.120	11.680	12.060	12.060	28,049
2023-01-16	11.830	11.830	11.830	11.830	11.830	0
2023-01-13	11.700	11.830	11.700	11.830	11.830	10,508
2023-01-12	12.030	12.030	11.690	11.920	11.920	7,992
2023-01-11	11.710	12.040	11.710	11.950	11.950	29,757
2023-01-10	11.370	11.520	11.370	11.520	11.520	10,620
2023-01-09	11.390	11.600	11.330	11.600	11.600	9,711
2023-01-06	11.220	11.230	11.020	11.230	11.230	19,393
2023-01-05	11.350	11.460	11.300	11.310	11.310	15,200
2023-01-04	12.000	12.000	11.990	11.990	11.990	2,667
2023-01-03	11.920	11.920	11.360	11.490	11.490	27,662
2023-01-02	11.660	11.680	11.240	11.680	11.680	228
2022-12-29	10.780	11.400	10.650	11.220	11.220	844
2022-12-28	10.540	10.720	10.500	10.560	10.560	833
2022-12-27	10.890	10.970	10.600	10.610	10.610	3,933
2022-12-26	11.890	11.890	10.720	11.120	11.120	305
2022-12-23	11.550	11.550	10.550	10.920	10.920	4,007
2022-12-22	10.720	10.720	10.720	10.720	10.720	4,001
2022-12-21	10.940	11.220	10.660	11.220	11.220	16
2022-12-20	11.330	11.330	10.940	10.970	10.970	1,345
2022-12-19	11.480	11.480	11.320	11.340	11.340	17,232
2022-12-16	12.000	12.010	12.000	12.000	12.000	1,567
2022-12-15	12.930	12.930	12.420	12.420	12.420	1,648
2022-12-14	13.350	13.350	13.350	13.350	13.350	1
2022-12-13	13.450	13.450	13.450	13.450	13.450	16
2022-12-12	12.590	12.730	12.590	12.730	12.730	21

← NewerPage 16 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.