Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	12.890	12.990	12.890	12.990	12.990	71
2022-09-13	13.500	13.500	12.960	13.140	13.140	140
2022-09-12	13.540	13.540	13.440	13.440	13.440	5
2022-09-09	13.390	13.400	13.390	13.400	13.400	4,005
2022-09-08	12.930	13.050	12.900	13.050	13.050	4,898
2022-09-06	12.640	12.800	12.640	12.780	12.780	130
2022-09-05	12.500	12.500	12.500	12.500	12.500	70
2022-09-02	13.070	13.070	12.580	12.580	12.580	89,677
2022-09-01	13.000	13.000	12.580	12.760	12.760	234
2022-08-31	13.650	13.650	13.400	13.400	13.400	20
2022-08-30	13.140	13.140	13.140	13.140	13.140	2
2022-08-29	13.230	13.350	13.140	13.230	13.230	243
2022-08-26	14.000	14.000	13.580	13.580	13.580	294
2022-08-25	14.110	14.240	14.110	14.190	14.190	7
2022-08-24	13.900	13.900	13.900	13.900	13.900	1,000
2022-08-23	13.750	13.800	13.650	13.800	13.800	1,761
2022-08-22	14.250	14.250	13.980	14.040	14.040	64
2022-08-19	15.160	15.160	14.770	14.770	14.770	233
2022-08-18	15.970	15.970	15.780	15.800	15.800	125
2022-08-17	16.480	16.480	16.090	16.270	16.270	20
2022-08-16	16.810	16.820	16.430	16.760	16.760	46
2022-08-15	16.590	16.740	16.590	16.650	16.650	160
2022-08-12	16.510	16.750	16.510	16.750	16.750	507
2022-08-11	16.500	16.900	16.210	16.210	16.210	713
2022-08-10	15.970	16.270	15.960	16.220	16.220	193
2022-08-09	16.500	16.500	15.550	15.730	15.730	1,130
2022-08-08	16.960	17.700	16.600	16.660	16.660	1,496
2022-08-05	19.710	19.710	19.710	19.710	19.710	2,200
2022-08-04	19.600	19.600	19.600	19.600	19.600	30
2022-08-03	19.910	19.910	19.380	19.720	19.720	1,033
2022-08-02	17.440	17.440	17.440	17.440	17.440	0
2022-08-01	17.440	17.440	17.440	17.440	17.440	0
2022-07-29	17.440	17.440	17.440	17.440	17.440	0
2022-07-28	17.150	17.540	17.150	17.440	17.440	329
2022-07-27	16.930	16.930	16.920	16.920	16.920	203
2022-07-26	17.280	17.280	16.840	16.840	16.840	11,930
2022-07-25	17.220	17.220	17.220	17.220	17.220	50
2022-07-22	18.800	18.800	18.800	18.800	18.800	100
2022-07-21	19.120	19.120	19.120	19.120	19.120	9,110
2022-07-20	16.710	16.710	16.710	16.710	16.710	0
2022-07-19	16.490	16.710	16.490	16.710	16.710	435
2022-07-18	16.490	16.490	16.250	16.250	16.250	6,880
2022-07-15	16.170	16.190	15.830	16.190	16.190	804
2022-07-14	16.140	16.140	16.140	16.140	16.140	1,630
2022-07-13	16.670	16.900	16.520	16.840	16.840	172
2022-07-12	16.840	17.160	16.840	17.160	17.160	34
2022-07-11	17.240	17.270	17.240	17.240	17.240	106
2022-07-08	18.190	18.280	17.850	17.850	17.850	1,747
2022-07-07	17.810	18.100	17.810	18.100	18.100	966
2022-07-06	17.980	17.980	17.800	17.800	17.800	62
2022-07-05	17.700	17.700	17.700	17.700	17.700	53
2022-07-04	16.490	16.490	16.490	16.490	16.490	4
2022-07-01	16.070	16.070	16.070	16.070	16.070	70
2022-06-30	15.740	15.740	15.630	15.660	15.660	197
2022-06-29	16.090	16.090	15.890	15.890	15.890	1,589
2022-06-28	16.380	16.380	16.380	16.380	16.380	100
2022-06-27	17.690	17.720	16.700	16.810	16.810	3,373
2022-06-24	17.200	17.690	16.800	17.690	17.690	4,161
2022-06-23	15.990	16.440	15.990	16.390	16.390	114
2022-06-22	15.850	15.850	15.850	15.850	15.850	100

← NewerPage 18 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.