Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	18.050	18.050	17.760	17.760	17.760	317
2022-03-14	18.970	18.970	17.880	17.880	17.880	5,301
2022-03-11	19.390	19.510	19.330	19.330	19.330	3,540
2022-03-10	20.010	20.010	19.720	19.920	19.920	1,215
2022-03-09	19.200	19.900	19.200	19.450	19.450	1,360
2022-03-08	18.880	18.880	18.320	18.700	18.700	1,054
2022-03-07	18.570	19.760	18.500	18.990	18.990	14,586
2022-03-04	19.110	19.560	18.360	18.410	18.410	5,488
2022-03-03	20.140	20.140	18.960	18.960	18.960	2,008
2022-03-02	20.170	20.440	19.860	20.440	20.440	10,657
2022-02-25	20.500	20.500	19.000	19.530	19.530	11,046
2022-02-24	16.150	20.340	16.150	20.340	20.340	24,642
2022-02-23	18.100	18.100	17.460	17.460	17.460	5,614
2022-02-22	18.490	18.490	17.560	17.690	17.690	10,529
2022-02-21	19.060	19.060	18.940	18.980	18.980	257
2022-02-18	20.480	20.480	18.350	19.000	19.000	820
2022-02-17	22.000	22.000	20.540	20.540	20.540	4,977
2022-02-16	24.350	24.350	24.040	24.040	24.040	603
2022-02-15	23.580	24.250	23.570	24.250	24.250	4,701
2022-02-14	22.760	23.800	22.760	23.800	23.800	314
2022-02-11	24.080	24.100	24.080	24.100	24.100	88
2022-02-10	23.710	24.550	23.710	24.230	24.230	526
2022-02-09	23.710	24.140	23.710	24.140	24.140	303
2022-02-08	22.780	22.810	22.750	22.790	22.790	89
2022-02-07	23.960	23.960	23.960	23.960	23.960	200
2022-02-04	22.050	22.980	22.050	22.980	22.980	1,741
2022-02-03	22.970	22.970	22.050	22.050	22.050	250
2022-02-02	25.300	25.300	23.500	23.500	23.500	54
2022-02-01	24.960	25.130	24.290	24.600	24.600	4,535
2022-01-31	23.960	24.170	23.960	24.020	24.020	1,533
2022-01-28	22.200	22.520	21.500	22.520	22.520	5,238
2022-01-27	23.000	23.000	22.500	22.600	22.600	1,006
2022-01-26	24.330	24.670	23.150	23.150	23.150	8,193
2022-01-25	23.660	24.260	23.660	23.910	23.910	2,956
2022-01-24	24.500	24.500	21.750	23.660	23.660	25,887
2022-01-21	24.720	25.250	24.700	24.820	24.820	14,254
2022-01-20	26.900	27.590	26.500	26.500	26.500	311
2022-01-19	27.700	27.700	26.670	26.670	26.670	564
2022-01-18	29.000	29.000	28.000	28.000	28.000	4,039
2022-01-17	29.660	29.710	29.170	29.170	29.170	38
2022-01-14	29.090	29.510	29.090	29.290	29.290	631
2022-01-13	31.090	31.090	29.800	29.800	29.800	530
2022-01-12	32.100	32.100	30.840	30.840	30.840	227
2022-01-11	31.200	32.040	31.200	32.040	32.040	176
2022-01-10	30.650	30.660	29.580	30.660	30.660	706
2022-01-07	31.990	31.990	31.200	31.200	31.200	1,210
2022-01-06	32.340	32.580	32.340	32.580	32.580	505
2022-01-05	33.500	33.500	32.200	32.550	32.550	2,892
2022-01-04	33.950	33.950	33.950	33.950	33.950	100
2022-01-03	34.550	34.770	34.480	34.740	34.740	2,252
2021-12-30	34.080	34.740	33.600	34.740	34.740	357
2021-12-29	34.500	34.500	34.300	34.350	34.350	759
2021-12-28	35.540	35.670	34.900	34.900	34.900	32
2021-12-27	35.970	35.990	35.810	35.810	35.810	1,003
2021-12-23	35.900	36.270	35.700	36.270	36.270	358
2021-12-22	36.480	36.480	35.680	35.680	35.680	3
2021-12-21	34.960	35.990	34.900	35.990	35.990	321
2021-12-20	36.070	36.070	33.950	34.500	34.500	1,639
2021-12-17	34.430	36.100	34.000	36.070	36.070	2,176
2021-12-16	35.820	35.850	34.960	34.960	34.960	2,332

← NewerPage 20 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.