Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 295.00 | 295.00 | 285.00 | 290.45 | 290.45 | 19,042 |
| 2026-01-26 | 296.80 | 299.74 | 294.78 | 294.88 | 294.88 | 12,982 |
| 2026-01-23 | 293.00 | 302.35 | 292.86 | 299.30 | 299.30 | 12,343 |
| 2026-01-22 | 298.86 | 301.50 | 290.64 | 293.01 | 293.01 | 26,240 |
| 2026-01-21 | 299.99 | 303.74 | 286.41 | 292.51 | 292.51 | 39,781 |
| 2026-01-20 | 299.00 | 307.24 | 299.00 | 301.27 | 301.27 | 26,222 |
| 2026-01-19 | 302.00 | 305.00 | 302.00 | 304.50 | 304.50 | 1,742 |
| 2026-01-16 | 321.59 | 327.62 | 304.33 | 305.01 | 305.01 | 36,598 |
| 2026-01-15 | 321.30 | 324.35 | 315.80 | 317.40 | 317.40 | 18,329 |
| 2026-01-14 | 319.58 | 325.25 | 311.99 | 321.30 | 321.30 | 26,738 |
| 2026-01-13 | 320.00 | 324.64 | 315.80 | 323.49 | 323.49 | 21,144 |
| 2026-01-12 | 317.80 | 326.99 | 316.00 | 319.67 | 319.67 | 20,767 |
| 2026-01-09 | 318.88 | 319.35 | 312.80 | 317.80 | 317.80 | 19,715 |
| 2026-01-08 | 333.09 | 335.26 | 313.26 | 318.88 | 318.88 | 26,908 |
| 2026-01-07 | 322.06 | 336.49 | 319.09 | 327.34 | 327.34 | 33,516 |
| 2026-01-06 | 314.01 | 322.83 | 313.88 | 322.50 | 322.50 | 35,113 |
| 2026-01-05 | 315.01 | 317.96 | 311.62 | 314.65 | 314.65 | 36,619 |
| 2026-01-02 | 330.01 | 330.01 | 300.94 | 307.22 | 307.22 | 38,457 |
| 2025-12-30 | 341.00 | 341.00 | 330.51 | 331.00 | 331.00 | 14,023 |
| 2025-12-29 | 346.64 | 347.44 | 341.68 | 345.00 | 345.00 | 22,529 |
| 2025-12-26 | 360.00 | 362.35 | 348.73 | 353.35 | 353.35 | 22,772 |
| 2025-12-23 | 361.72 | 362.78 | 355.00 | 356.95 | 356.95 | 15,156 |
| 2025-12-22 | 358.00 | 367.30 | 357.22 | 362.50 | 362.50 | 26,814 |
| 2025-12-19 | 344.90 | 359.29 | 342.81 | 358.33 | 358.33 | 27,716 |
| 2025-12-18 | 333.90 | 344.32 | 332.68 | 343.59 | 343.59 | 52,395 |
| 2025-12-17 | 343.30 | 346.52 | 325.70 | 327.00 | 327.00 | 31,034 |
| 2025-12-16 | 330.02 | 343.34 | 328.00 | 341.66 | 341.66 | 41,416 |
| 2025-12-15 | 330.35 | 338.00 | 330.00 | 331.00 | 331.00 | 27,214 |
| 2025-12-12 | 334.52 | 336.00 | 321.75 | 332.40 | 332.40 | 61,449 |
| 2025-12-11 | 338.00 | 338.86 | 325.84 | 338.40 | 338.40 | 61,766 |
| 2025-12-10 | 333.11 | 347.00 | 333.10 | 344.11 | 344.11 | 80,018 |
| 2025-12-09 | 327.06 | 333.10 | 327.06 | 330.50 | 330.50 | 54,305 |
| 2025-12-08 | 330.99 | 332.50 | 324.91 | 327.06 | 327.06 | 57,921 |
| 2025-12-05 | 315.42 | 331.00 | 314.45 | 331.00 | 331.00 | 63,125 |
| 2025-12-04 | 310.99 | 315.20 | 308.00 | 314.86 | 314.86 | 61,358 |
| 2025-12-03 | 304.39 | 311.89 | 299.50 | 310.99 | 310.99 | 30,805 |
| 2025-12-02 | 301.50 | 312.70 | 301.29 | 301.60 | 301.60 | 72,114 |
| 2025-12-01 | 293.66 | 301.50 | 291.21 | 297.48 | 297.48 | 45,090 |
| 2025-11-28 | 297.00 | 301.51 | 295.70 | 299.66 | 299.66 | 48,210 |
| 2025-11-27 | 297.15 | 297.15 | 292.00 | 293.44 | 293.44 | 2,530 |
| 2025-11-26 | 296.40 | 299.29 | 294.00 | 294.20 | 294.20 | 54,185 |
| 2025-11-25 | 288.30 | 295.49 | 283.00 | 295.49 | 295.49 | 72,991 |
| 2025-11-24 | 280.51 | 296.61 | 280.51 | 292.45 | 292.45 | 135,165 |
| 2025-11-21 | 279.50 | 284.83 | 267.06 | 283.05 | 283.05 | 90,162 |
| 2025-11-19 | 301.10 | 302.21 | 289.85 | 295.00 | 295.00 | 25,988 |
| 2025-11-18 | 299.02 | 306.71 | 295.50 | 296.79 | 296.79 | 21,149 |
| 2025-11-17 | 305.19 | 308.27 | 298.00 | 304.00 | 304.00 | 15,414 |
| 2025-11-14 | 288.53 | 311.59 | 288.00 | 306.50 | 306.50 | 59,624 |
| 2025-11-13 | 323.50 | 323.50 | 302.25 | 303.71 | 303.71 | 39,814 |
| 2025-11-12 | 335.99 | 337.70 | 318.61 | 324.00 | 324.00 | 42,183 |
| 2025-11-11 | 337.00 | 338.86 | 329.50 | 334.96 | 334.96 | 41,611 |
| 2025-11-10 | 326.00 | 344.28 | 325.00 | 340.02 | 340.02 | 56,960 |
| 2025-11-07 | 307.91 | 317.41 | 301.33 | 315.50 | 315.50 | 50,038 |
| 2025-11-06 | 337.01 | 340.00 | 310.19 | 310.19 | 310.19 | 73,330 |
| 2025-11-05 | 340.00 | 340.80 | 324.98 | 332.07 | 332.07 | 62,038 |
| 2025-11-04 | 346.21 | 351.00 | 333.96 | 340.00 | 340.00 | 136,834 |
| 2025-11-03 | 366.80 | 373.83 | 361.15 | 373.83 | 373.83 | 75,695 |
| 2025-10-31 | 356.75 | 366.22 | 355.00 | 362.31 | 362.31 | 38,437 |
| 2025-10-30 | 354.37 | 358.00 | 348.85 | 351.00 | 351.00 | 18,957 |
| 2025-10-29 | 340.07 | 356.98 | 339.50 | 355.98 | 355.98 | 48,442 |
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.