Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 238.00 | 240.00 | 232.68 | 240.00 | 240.00 | 24,886 |
| 2026-04-24 | 237.51 | 240.13 | 233.32 | 240.13 | 240.13 | 13,521 |
| 2026-04-23 | 247.22 | 248.14 | 232.82 | 235.14 | 235.14 | 33,036 |
| 2026-04-22 | 245.20 | 253.20 | 244.00 | 252.27 | 252.27 | 25,062 |
| 2026-04-20 | 242.88 | 244.00 | 239.47 | 242.65 | 242.65 | 4,293 |
| 2026-04-17 | 239.25 | 246.28 | 237.50 | 242.90 | 242.90 | 17,708 |
| 2026-04-16 | 239.00 | 241.00 | 233.09 | 237.12 | 237.12 | 31,909 |
| 2026-04-15 | 228.00 | 237.10 | 225.50 | 236.93 | 236.93 | 12,964 |
| 2026-04-14 | 223.02 | 229.21 | 223.02 | 225.91 | 225.91 | 15,485 |
| 2026-04-13 | 215.90 | 224.36 | 215.90 | 219.21 | 219.21 | 31,096 |
| 2026-04-10 | 219.00 | 222.54 | 205.33 | 213.75 | 213.75 | 100,188 |
| 2026-04-09 | 239.98 | 239.98 | 217.00 | 220.80 | 220.80 | 41,934 |
| 2026-04-08 | 262.21 | 263.28 | 237.01 | 239.00 | 239.00 | 14,535 |
| 2026-04-07 | 253.73 | 258.43 | 249.33 | 258.43 | 258.43 | 9,759 |
| 2026-04-06 | 255.61 | 257.69 | 253.41 | 253.73 | 253.73 | 4,137 |
| 2026-04-02 | 245.73 | 254.39 | 242.25 | 254.10 | 254.10 | 10,991 |
| 2026-04-01 | 255.00 | 255.60 | 249.43 | 250.01 | 250.01 | 9,900 |
| 2026-03-31 | 243.00 | 254.20 | 242.75 | 251.01 | 251.01 | 8,024 |
| 2026-03-30 | 252.99 | 252.99 | 239.21 | 240.00 | 240.00 | 6,637 |
| 2026-03-27 | 253.76 | 255.04 | 247.65 | 253.00 | 253.00 | 14,711 |
| 2026-03-26 | 269.95 | 269.95 | 258.00 | 258.00 | 258.00 | 22,338 |
| 2026-03-25 | 275.00 | 279.28 | 269.95 | 274.90 | 274.90 | 12,581 |
| 2026-03-24 | 280.80 | 285.67 | 267.00 | 270.22 | 270.22 | 27,565 |
| 2026-03-23 | 270.19 | 280.38 | 267.47 | 279.69 | 279.69 | 17,843 |
| 2026-03-20 | 269.35 | 274.77 | 264.95 | 270.19 | 270.19 | 22,183 |
| 2026-03-19 | 267.55 | 270.70 | 265.00 | 270.56 | 270.56 | 12,564 |
| 2026-03-18 | 267.81 | 272.08 | 264.89 | 264.89 | 264.89 | 13,770 |
| 2026-03-17 | 267.81 | 271.00 | 263.63 | 268.23 | 268.23 | 11,942 |
| 2026-03-16 | 267.00 | 269.57 | 265.01 | 265.01 | 265.01 | 6,358 |
| 2026-03-13 | 270.65 | 270.65 | 260.90 | 268.01 | 268.01 | 19,272 |
| 2026-03-12 | 262.60 | 270.00 | 261.06 | 268.30 | 268.30 | 10,758 |
| 2026-03-11 | 258.50 | 263.39 | 256.96 | 258.51 | 258.51 | 11,052 |
| 2026-03-10 | 267.81 | 269.95 | 258.03 | 258.50 | 258.50 | 33,799 |
| 2026-03-09 | 274.97 | 274.97 | 266.50 | 267.81 | 267.81 | 28,893 |
| 2026-03-06 | 269.48 | 282.26 | 264.26 | 274.97 | 274.97 | 54,941 |
| 2026-03-05 | 268.99 | 272.81 | 262.43 | 266.81 | 266.81 | 30,416 |
| 2026-03-04 | 258.30 | 268.54 | 257.67 | 267.20 | 267.20 | 32,067 |
| 2026-03-03 | 246.98 | 258.76 | 245.00 | 257.67 | 257.67 | 49,749 |
| 2026-03-02 | 245.02 | 255.00 | 244.19 | 249.77 | 249.77 | 43,575 |
| 2026-02-27 | 229.01 | 235.88 | 229.01 | 235.00 | 235.00 | 12,894 |
| 2026-02-26 | 228.44 | 235.67 | 228.32 | 232.44 | 232.44 | 11,419 |
| 2026-02-25 | 223.06 | 233.04 | 222.35 | 228.61 | 228.61 | 10,971 |
| 2026-02-24 | 223.00 | 224.39 | 217.93 | 220.01 | 220.01 | 58,499 |
| 2026-02-23 | 232.94 | 232.94 | 218.76 | 224.49 | 224.49 | 19,536 |
| 2026-02-20 | 234.00 | 234.93 | 227.69 | 234.00 | 234.00 | 25,589 |
| 2026-02-19 | 233.80 | 236.59 | 228.98 | 234.70 | 234.70 | 18,609 |
| 2026-02-18 | 240.77 | 243.32 | 235.33 | 235.33 | 235.33 | 12,770 |
| 2026-02-13 | 225.11 | 234.27 | 219.61 | 234.27 | 234.27 | 21,514 |
| 2026-02-12 | 234.01 | 236.02 | 219.50 | 225.11 | 225.11 | 25,820 |
| 2026-02-11 | 236.00 | 241.60 | 230.00 | 234.00 | 234.00 | 16,696 |
| 2026-02-10 | 244.02 | 252.80 | 239.00 | 242.00 | 242.00 | 7,370 |
| 2026-02-09 | 241.29 | 251.82 | 234.55 | 249.00 | 249.00 | 13,942 |
| 2026-02-06 | 237.00 | 239.09 | 230.31 | 238.90 | 238.90 | 31,169 |
| 2026-02-05 | 240.00 | 241.00 | 225.30 | 227.30 | 227.30 | 66,230 |
| 2026-02-04 | 272.81 | 272.81 | 238.00 | 242.33 | 242.33 | 82,007 |
| 2026-02-03 | 286.00 | 289.00 | 266.66 | 275.02 | 275.02 | 164,888 |
| 2026-02-02 | 259.09 | 273.47 | 257.88 | 273.47 | 273.47 | 23,269 |
| 2026-01-30 | 260.00 | 262.76 | 254.78 | 256.52 | 256.52 | 24,095 |
| 2026-01-29 | 276.17 | 276.39 | 257.00 | 262.86 | 262.86 | 34,015 |
| 2026-01-28 | 284.64 | 285.24 | 273.51 | 276.21 | 276.21 | 27,184 |
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.