Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 35.400 | 35.400 | 35.400 | 35.400 | 35.400 | 100 |
| 2021-12-14 | 34.200 | 35.000 | 34.200 | 35.000 | 35.000 | 1,805 |
| 2021-12-13 | 34.880 | 34.880 | 34.500 | 34.500 | 34.500 | 600 |
| 2021-12-10 | 34.930 | 35.460 | 34.930 | 35.160 | 35.160 | 116 |
| 2021-12-09 | 37.110 | 37.250 | 36.020 | 36.030 | 36.030 | 863 |
| 2021-12-08 | 36.800 | 36.800 | 36.180 | 36.670 | 36.670 | 76 |
| 2021-12-07 | 36.800 | 36.870 | 36.800 | 36.850 | 36.850 | 660 |
| 2021-12-06 | 34.820 | 35.920 | 34.800 | 35.920 | 35.920 | 2,525 |
| 2021-12-03 | 36.000 | 36.000 | 34.840 | 35.400 | 35.400 | 2,629 |
| 2021-12-02 | 36.650 | 36.650 | 36.000 | 36.530 | 36.530 | 921 |
| 2021-12-01 | 38.850 | 38.850 | 37.000 | 37.000 | 37.000 | 1,195 |
| 2021-11-30 | 39.000 | 39.650 | 38.170 | 38.400 | 38.400 | 1,772 |
| 2021-11-29 | 39.070 | 39.070 | 38.950 | 38.950 | 38.950 | 216 |
| 2021-11-26 | 38.400 | 39.270 | 38.000 | 39.220 | 39.220 | 11,642 |
| 2021-11-25 | 39.750 | 43.270 | 38.920 | 43.270 | 43.270 | 455 |
| 2021-11-24 | 38.400 | 39.360 | 37.800 | 39.360 | 39.360 | 3,983 |
| 2021-11-23 | 38.840 | 38.840 | 37.900 | 38.590 | 38.590 | 5,764 |
| 2021-11-22 | 39.340 | 39.340 | 37.870 | 38.840 | 38.840 | 1,830 |
| 2021-11-19 | 39.810 | 40.310 | 39.810 | 40.310 | 40.310 | 7,830 |
| 2021-11-18 | 40.990 | 40.990 | 39.810 | 39.810 | 39.810 | 110 |
| 2021-11-17 | 41.800 | 41.880 | 41.200 | 41.200 | 41.200 | 802 |
| 2021-11-16 | 41.720 | 41.960 | 41.720 | 41.950 | 41.950 | 27 |
| 2021-11-12 | 41.210 | 41.250 | 40.700 | 41.250 | 41.250 | 560 |
| 2021-11-11 | 41.930 | 41.930 | 40.770 | 41.210 | 41.210 | 1,657 |
| 2021-11-10 | 43.000 | 43.100 | 40.750 | 41.500 | 41.500 | 3,336 |
| 2021-11-09 | 48.220 | 48.360 | 43.900 | 44.260 | 44.260 | 6,837 |
| 2021-11-08 | 47.610 | 50.100 | 47.610 | 49.750 | 49.750 | 9,596 |
| 2021-11-05 | 49.270 | 49.270 | 47.500 | 47.610 | 47.610 | 1,305 |
| 2021-11-04 | 49.430 | 49.720 | 49.170 | 49.590 | 49.590 | 2,592 |
| 2021-11-03 | 48.000 | 49.110 | 48.000 | 48.500 | 48.500 | 2,494 |
| 2021-11-01 | 50.900 | 50.900 | 49.500 | 49.670 | 49.670 | 104 |
| 2021-10-29 | 48.900 | 48.960 | 48.390 | 48.960 | 48.960 | 620 |
| 2021-10-28 | 47.430 | 47.430 | 47.430 | 47.430 | 47.430 | 150 |
| 2021-10-27 | 46.800 | 47.400 | 46.500 | 46.500 | 46.500 | 2,037 |
| 2021-10-26 | 48.000 | 49.500 | 47.000 | 47.000 | 47.000 | 2,819 |
| 2021-10-25 | 46.420 | 47.500 | 46.420 | 47.000 | 47.000 | 76 |
| 2021-10-22 | 46.230 | 46.610 | 46.210 | 46.210 | 46.210 | 2,979 |
| 2021-10-20 | 45.020 | 45.110 | 44.900 | 44.900 | 44.900 | 2,350 |
| 2021-10-19 | 45.710 | 46.320 | 45.710 | 46.270 | 46.270 | 829 |
| 2021-10-18 | 44.170 | 44.170 | 44.170 | 44.170 | 44.170 | 1,131 |
| 2021-10-15 | 47.100 | 47.100 | 43.470 | 43.670 | 43.670 | 451 |
| 2021-10-14 | 44.940 | 44.990 | 44.690 | 44.990 | 44.990 | 302 |
← NewerPage 21 of 21 · 1,242 trading days
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.