Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 224.50 | 224.52 | 207.00 | 207.00 | 207.00 | 32,534 |
| 2026-07-21 | 225.18 | 227.49 | 222.07 | 223.00 | 223.00 | 40,077 |
| 2026-07-20 | 223.50 | 231.37 | 220.55 | 229.78 | 229.78 | 33,241 |
| 2026-07-17 | 222.05 | 229.00 | 221.00 | 223.73 | 223.73 | 25,312 |
| 2026-07-16 | 226.41 | 229.53 | 219.01 | 227.00 | 227.00 | 13,016 |
| 2026-07-15 | 229.32 | 230.02 | 222.21 | 222.21 | 222.21 | 23,432 |
| 2026-07-14 | 209.00 | 229.75 | 207.52 | 227.75 | 227.75 | 43,608 |
| 2026-07-13 | 216.40 | 223.64 | 215.87 | 221.21 | 221.21 | 27,429 |
| 2026-07-10 | 222.49 | 225.32 | 214.35 | 216.40 | 216.40 | 24,048 |
| 2026-07-09 | 222.42 | 222.42 | 213.50 | 221.50 | 221.50 | 28,031 |
| 2026-07-08 | 230.99 | 230.99 | 217.52 | 229.99 | 229.99 | 8,466 |
| 2026-07-07 | 230.00 | 238.00 | 226.10 | 233.98 | 233.98 | 40,331 |
| 2026-07-06 | 222.40 | 229.98 | 218.93 | 227.00 | 227.00 | 29,807 |
| 2026-07-03 | 222.00 | 222.40 | 219.31 | 222.40 | 222.40 | 6,862 |
| 2026-07-02 | 224.00 | 229.67 | 222.47 | 226.33 | 226.33 | 120,503 |
| 2026-07-01 | 207.38 | 222.83 | 206.67 | 218.10 | 218.10 | 40,821 |
| 2026-06-30 | 199.00 | 204.34 | 198.38 | 203.43 | 203.43 | 18,895 |
| 2026-06-29 | 200.00 | 205.00 | 198.47 | 198.60 | 198.60 | 24,632 |
| 2026-06-26 | 187.78 | 196.24 | 186.52 | 195.60 | 195.60 | 26,900 |
| 2026-06-25 | 195.50 | 195.50 | 184.20 | 189.00 | 189.00 | 25,134 |
| 2026-06-24 | 199.00 | 204.44 | 195.24 | 197.70 | 197.70 | 83,487 |
| 2026-06-23 | 206.44 | 208.19 | 200.88 | 205.94 | 205.94 | 38,307 |
| 2026-06-22 | 218.30 | 220.67 | 204.38 | 205.00 | 205.00 | 23,190 |
| 2026-06-19 | 224.92 | 224.92 | 216.50 | 217.67 | 217.67 | 1,289 |
| 2026-06-18 | 222.00 | 229.00 | 214.97 | 220.89 | 220.89 | 10,195 |
| 2026-06-17 | 223.07 | 229.42 | 220.40 | 221.53 | 221.53 | 8,956 |
| 2026-06-16 | 227.97 | 228.05 | 219.93 | 227.99 | 227.99 | 8,228 |
| 2026-06-15 | 220.00 | 227.88 | 217.80 | 227.00 | 227.00 | 13,398 |
| 2026-06-12 | 224.00 | 224.00 | 214.31 | 215.61 | 215.61 | 20,719 |
| 2026-06-11 | 223.21 | 224.15 | 219.00 | 220.76 | 220.76 | 28,488 |
| 2026-06-10 | 224.97 | 229.28 | 222.52 | 223.00 | 223.00 | 13,250 |
| 2026-06-09 | 237.03 | 237.03 | 220.86 | 228.79 | 228.79 | 50,616 |
| 2026-06-08 | 234.30 | 238.12 | 233.00 | 235.00 | 235.00 | 11,501 |
| 2026-06-05 | 235.21 | 242.22 | 230.72 | 233.00 | 233.00 | 19,479 |
| 2026-06-03 | 254.88 | 255.31 | 239.26 | 240.11 | 240.11 | 29,355 |
| 2026-06-02 | 265.47 | 266.02 | 250.89 | 254.80 | 254.80 | 61,520 |
| 2026-06-01 | 270.00 | 273.49 | 261.98 | 270.94 | 270.94 | 48,854 |
| 2026-05-29 | 249.99 | 266.22 | 245.89 | 262.55 | 262.55 | 63,599 |
| 2026-05-28 | 226.97 | 239.80 | 224.69 | 238.19 | 238.19 | 22,055 |
| 2026-05-27 | 227.71 | 228.74 | 221.54 | 224.72 | 224.72 | 15,382 |
| 2026-05-26 | 227.62 | 232.08 | 223.00 | 227.71 | 227.71 | 16,772 |
| 2026-05-25 | 230.10 | 233.00 | 230.10 | 233.00 | 233.00 | 4,094 |
| 2026-05-22 | 232.07 | 232.18 | 224.47 | 227.82 | 227.82 | 17,457 |
| 2026-05-21 | 227.93 | 231.05 | 226.44 | 228.00 | 228.00 | 122,483 |
| 2026-05-20 | 225.97 | 228.44 | 222.61 | 228.00 | 228.00 | 12,336 |
| 2026-05-19 | 226.62 | 230.27 | 224.31 | 224.80 | 224.80 | 6,831 |
| 2026-05-18 | 223.60 | 226.62 | 220.15 | 226.62 | 226.62 | 21,183 |
| 2026-05-15 | 221.04 | 228.99 | 221.04 | 225.86 | 225.86 | 13,908 |
| 2026-05-14 | 216.48 | 223.50 | 215.40 | 223.50 | 223.50 | 13,774 |
| 2026-05-13 | 221.15 | 224.63 | 212.01 | 216.60 | 216.60 | 29,813 |
| 2026-05-12 | 221.50 | 222.98 | 217.94 | 221.75 | 221.75 | 6,223 |
| 2026-05-11 | 221.64 | 223.70 | 216.69 | 222.00 | 222.00 | 17,039 |
| 2026-05-08 | 225.00 | 225.00 | 217.06 | 224.49 | 224.49 | 12,616 |
| 2026-05-07 | 223.20 | 230.50 | 220.40 | 223.01 | 223.01 | 16,854 |
| 2026-05-06 | 223.79 | 223.79 | 215.20 | 221.00 | 221.00 | 39,491 |
| 2026-05-05 | 238.48 | 238.48 | 220.75 | 223.80 | 223.80 | 50,497 |
| 2026-05-04 | 243.60 | 247.00 | 240.75 | 244.88 | 244.88 | 74,297 |
| 2026-04-30 | 233.58 | 233.58 | 227.75 | 231.26 | 231.26 | 6,923 |
| 2026-04-29 | 236.37 | 236.37 | 225.21 | 231.26 | 231.26 | 11,200 |
| 2026-04-28 | 240.39 | 240.39 | 233.82 | 234.02 | 234.02 | 8,722 |
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.