Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	12.590	12.730	12.590	12.730	12.730	21
2022-12-09	12.540	12.540	12.480	12.480	12.480	52
2022-12-08	12.400	12.400	12.400	12.400	12.400	200
2022-12-07	12.270	12.600	12.270	12.330	12.330	375
2022-12-06	13.260	13.260	13.260	13.260	13.260	0
2022-12-05	13.320	13.320	13.260	13.260	13.260	101
2022-12-02	13.640	13.640	13.300	13.300	13.300	36
2022-12-01	13.250	13.580	13.250	13.580	13.580	469
2022-11-30	12.630	12.690	12.330	12.330	12.330	20
2022-11-29	12.630	12.630	12.600	12.600	12.600	19
2022-11-28	12.960	13.000	12.960	13.000	13.000	90
2022-11-25	12.970	12.990	12.970	12.990	12.990	3
2022-11-24	13.220	13.220	13.220	13.220	13.220	0
2022-11-23	13.100	13.220	13.100	13.220	13.220	23
2022-11-22	12.780	12.870	12.700	12.870	12.870	91
2022-11-21	13.280	13.280	13.280	13.280	13.280	0
2022-11-18	13.700	13.700	13.140	13.280	13.280	1,202
2022-11-17	14.330	14.330	14.330	14.330	14.330	1
2022-11-16	14.670	14.670	14.460	14.500	14.500	1,001
2022-11-14	14.660	14.660	14.660	14.660	14.660	0
2022-11-11	14.250	14.720	14.250	14.660	14.660	515
2022-11-10	13.260	14.050	13.260	13.540	13.540	1,393
2022-11-09	12.100	12.100	12.100	12.100	12.100	100
2022-11-08	12.240	12.650	12.050	12.590	12.590	1,003
2022-11-07	12.820	12.820	11.800	12.120	12.120	21,215
2022-11-04	13.620	13.620	12.970	13.400	13.400	1,647
2022-11-03	14.330	14.330	13.700	13.950	13.950	350
2022-11-01	15.600	15.600	14.430	14.800	14.800	1,512
2022-10-31	15.180	15.180	15.180	15.180	15.180	0
2022-10-28	15.000	15.180	15.000	15.180	15.180	2
2022-10-27	15.530	15.530	15.530	15.530	15.530	0
2022-10-26	15.500	15.530	15.500	15.530	15.530	15
2022-10-25	14.730	15.240	14.730	15.240	15.240	13
2022-10-24	14.210	14.210	14.210	14.210	14.210	143
2022-10-21	13.930	13.930	13.930	13.930	13.930	0
2022-10-20	14.300	14.300	13.930	13.930	13.930	24
2022-10-19	14.060	14.090	14.060	14.090	14.090	5
2022-10-18	14.060	14.060	14.060	14.060	14.060	0
2022-10-17	13.590	14.060	13.590	14.060	14.060	544
2022-10-14	14.610	14.610	13.470	13.470	13.470	530
2022-10-13	13.820	14.300	13.820	14.300	14.300	976
2022-10-11	14.000	14.250	14.000	14.250	14.250	222
2022-10-10	13.830	13.850	13.780	13.850	13.850	401
2022-10-07	14.490	14.490	14.370	14.370	14.370	163
2022-10-06	14.460	14.460	14.460	14.460	14.460	0
2022-10-05	14.410	14.550	14.410	14.460	14.460	270
2022-10-04	14.580	14.630	14.580	14.620	14.620	185
2022-10-03	14.460	14.460	13.890	14.030	14.030	132
2022-09-30	14.650	14.650	14.530	14.530	14.530	22
2022-09-29	14.430	14.830	14.340	14.350	14.350	418
2022-09-28	13.900	14.220	13.900	14.120	14.120	515
2022-09-27	13.830	13.830	13.430	13.590	13.590	292
2022-09-26	12.880	12.880	12.880	12.880	12.880	0
2022-09-23	12.390	12.880	12.390	12.880	12.880	822
2022-09-22	13.000	13.000	12.490	12.590	12.590	1,387
2022-09-21	13.300	13.500	13.300	13.500	13.500	85
2022-09-20	13.330	13.330	13.330	13.330	13.330	2
2022-09-19	13.530	13.530	13.130	13.310	13.310	1,956
2022-09-16	13.800	13.880	13.670	13.760	13.760	767
2022-09-15	12.990	12.990	12.990	12.990	12.990	0

← NewerPage 17 of 21 · 1,242 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.