Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	14.650	15.400	14.640	15.400	15.400	539
2022-06-20	14.010	14.010	14.010	14.010	14.010	2
2022-06-17	13.350	14.120	13.350	14.100	14.100	25
2022-06-15	13.580	13.580	13.580	13.580	13.580	10
2022-06-14	13.080	13.080	13.080	13.080	13.080	0
2022-06-13	13.290	13.380	12.950	13.080	13.080	409
2022-06-10	13.860	13.860	13.690	13.690	13.690	1,560
2022-06-09	14.300	14.300	14.300	14.300	14.300	4
2022-06-08	14.930	15.090	14.930	15.000	15.000	64
2022-06-07	14.820	14.820	14.820	14.820	14.820	6
2022-06-06	14.420	14.420	14.180	14.350	14.350	336
2022-06-03	14.360	14.700	14.280	14.280	14.280	1,208
2022-06-02	14.350	14.900	14.350	14.900	14.900	1,515
2022-05-31	14.240	14.240	13.600	13.800	13.800	1,799
2022-05-30	14.270	14.270	14.250	14.250	14.250	11
2022-05-27	13.170	13.930	13.170	13.930	13.930	670
2022-05-26	13.170	13.170	13.170	13.170	13.170	8
2022-05-25	12.590	12.710	12.590	12.710	12.710	205
2022-05-24	12.600	12.600	12.060	12.060	12.060	2,018
2022-05-23	12.990	12.990	12.510	12.770	12.770	1,776
2022-05-20	12.950	13.080	12.720	13.080	13.080	3,180
2022-05-19	13.930	13.930	13.760	13.760	13.760	154
2022-05-18	13.800	13.800	13.280	13.280	13.280	1,006
2022-05-17	13.650	13.650	13.520	13.540	13.540	36
2022-05-16	13.810	13.980	13.790	13.790	13.790	1,353
2022-05-13	13.860	13.950	13.710	13.950	13.950	15,136
2022-05-12	11.490	12.450	11.490	12.400	12.400	210
2022-05-11	12.330	12.680	11.510	11.510	11.510	2,687
2022-05-10	12.980	13.070	12.140	12.390	12.390	3,139
2022-05-09	14.000	14.000	12.560	12.560	12.560	15,477
2022-05-06	16.560	16.560	16.130	16.130	16.130	262
2022-05-05	17.360	17.400	16.830	16.830	16.830	170
2022-05-04	17.000	18.050	16.940	18.050	18.050	1,676
2022-05-03	17.820	17.830	17.400	17.400	17.400	5,683
2022-05-02	17.520	17.640	17.430	17.480	17.480	1,045
2022-04-29	17.880	17.880	17.320	17.340	17.340	103,025
2022-04-28	17.460	17.460	17.420	17.420	17.420	200
2022-04-27	17.800	17.960	17.490	17.490	17.490	257
2022-04-26	18.610	18.610	18.500	18.500	18.500	48
2022-04-25	19.100	19.510	19.100	19.510	19.510	219
2022-04-22	19.600	19.600	19.140	19.140	19.140	101
2022-04-19	19.750	20.250	19.750	20.160	20.160	1,250
2022-04-18	18.900	18.900	18.650	18.870	18.870	530
2022-04-14	20.400	20.400	20.400	20.400	20.400	3
2022-04-13	20.090	20.260	20.040	20.260	20.260	7
2022-04-12	19.840	20.160	19.470	19.470	19.470	14,377
2022-04-08	20.210	20.210	20.200	20.200	20.200	2,010
2022-04-07	20.230	20.450	20.230	20.450	20.450	205
2022-04-06	20.320	20.480	20.300	20.300	20.300	30
2022-04-04	22.400	22.400	22.400	22.400	22.400	158
2022-03-31	22.000	22.000	21.800	21.880	21.880	397
2022-03-30	22.250	22.710	22.130	22.130	22.130	1,497
2022-03-29	21.150	22.520	21.150	22.520	22.520	3,182
2022-03-25	21.330	21.330	20.560	20.570	20.570	162
2022-03-24	21.340	21.340	21.340	21.340	21.340	126
2022-03-22	20.850	21.880	20.850	21.720	21.720	3,053
2022-03-21	20.760	20.900	20.760	20.850	20.850	356
2022-03-18	21.750	21.890	21.360	21.370	21.370	109
2022-03-17	20.450	20.620	20.300	20.620	20.620	1,251
2022-03-16	19.500	19.980	19.500	19.980	19.980	5,102

← NewerPage 19 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.