Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 340.26 | 342.20 | 333.96 | 339.68 | 339.68 | 30,650 |
| 2025-10-27 | 338.00 | 345.84 | 335.10 | 338.00 | 338.00 | 32,295 |
| 2025-10-24 | 327.00 | 333.00 | 327.00 | 330.59 | 330.59 | 19,050 |
| 2025-10-23 | 312.01 | 325.74 | 312.00 | 322.50 | 322.50 | 36,715 |
| 2025-10-22 | 325.10 | 326.65 | 304.69 | 313.50 | 313.50 | 47,657 |
| 2025-10-21 | 323.40 | 328.10 | 318.02 | 328.10 | 328.10 | 9,455 |
| 2025-10-20 | 323.40 | 327.77 | 318.02 | 324.50 | 324.50 | 16,642 |
| 2025-10-17 | 324.36 | 328.90 | 315.07 | 319.30 | 319.30 | 29,528 |
| 2025-10-16 | 330.40 | 334.79 | 320.58 | 322.56 | 322.56 | 20,013 |
| 2025-10-15 | 332.26 | 334.00 | 320.34 | 325.50 | 325.50 | 30,385 |
| 2025-10-14 | 322.38 | 332.00 | 313.89 | 328.56 | 328.56 | 35,822 |
| 2025-10-13 | 326.40 | 327.35 | 315.53 | 322.39 | 322.39 | 29,560 |
| 2025-10-10 | 332.01 | 338.31 | 320.03 | 320.03 | 320.03 | 40,216 |
| 2025-10-09 | 325.50 | 336.21 | 321.66 | 332.50 | 332.50 | 35,431 |
| 2025-10-08 | 327.26 | 328.00 | 322.50 | 326.17 | 326.17 | 22,880 |
| 2025-10-07 | 320.00 | 331.28 | 319.36 | 326.50 | 326.50 | 49,797 |
| 2025-10-06 | 315.01 | 324.00 | 314.50 | 314.85 | 314.85 | 29,148 |
| 2025-10-03 | 330.01 | 332.07 | 304.41 | 307.50 | 307.50 | 50,322 |
| 2025-10-02 | 332.00 | 334.39 | 326.23 | 334.39 | 334.39 | 26,773 |
| 2025-10-01 | 321.00 | 330.70 | 318.25 | 329.27 | 329.27 | 14,712 |
| 2025-09-30 | 318.00 | 324.95 | 315.00 | 324.95 | 324.95 | 40,212 |
| 2025-09-29 | 320.00 | 321.09 | 314.65 | 316.40 | 316.40 | 14,517 |
| 2025-09-26 | 324.06 | 324.06 | 311.90 | 315.73 | 315.73 | 14,789 |
| 2025-09-25 | 309.14 | 328.22 | 308.00 | 320.85 | 320.85 | 49,726 |
| 2025-09-24 | 323.20 | 326.83 | 314.59 | 317.50 | 317.50 | 23,770 |
| 2025-09-23 | 321.99 | 330.25 | 313.05 | 321.50 | 321.50 | 57,149 |
| 2025-09-22 | 321.44 | 323.81 | 317.50 | 318.00 | 318.00 | 33,072 |
| 2025-09-19 | 314.00 | 327.20 | 312.67 | 325.65 | 325.65 | 47,214 |
| 2025-09-18 | 300.78 | 315.00 | 299.40 | 314.00 | 314.00 | 29,966 |
| 2025-09-17 | 298.50 | 299.05 | 283.85 | 297.80 | 297.80 | 32,249 |
| 2025-09-16 | 302.00 | 302.24 | 298.53 | 300.00 | 300.00 | 10,276 |
| 2025-09-15 | 300.50 | 303.65 | 296.33 | 303.65 | 303.65 | 23,675 |
| 2025-09-12 | 297.50 | 306.28 | 294.35 | 306.28 | 306.28 | 22,320 |
| 2025-09-11 | 302.86 | 302.86 | 293.54 | 294.75 | 294.75 | 16,999 |
| 2025-09-10 | 302.83 | 303.84 | 294.51 | 300.40 | 300.40 | 26,095 |
| 2025-09-09 | 285.64 | 294.68 | 283.43 | 294.68 | 294.68 | 23,883 |
| 2025-09-08 | 277.16 | 286.22 | 277.00 | 282.89 | 282.89 | 29,652 |
| 2025-09-05 | 284.88 | 285.50 | 267.24 | 275.48 | 275.48 | 62,146 |
| 2025-09-04 | 282.99 | 285.72 | 279.19 | 282.93 | 282.93 | 11,005 |
| 2025-09-03 | 287.85 | 292.00 | 278.73 | 281.00 | 281.00 | 61,777 |
| 2025-09-02 | 277.20 | 288.00 | 274.57 | 285.00 | 285.00 | 21,864 |
| 2025-09-01 | 284.00 | 286.00 | 281.00 | 284.00 | 284.00 | 5,062 |
| 2025-08-29 | 283.51 | 287.38 | 279.01 | 287.38 | 287.38 | 51,276 |
| 2025-08-28 | 282.25 | 285.01 | 276.32 | 284.33 | 284.33 | 12,339 |
| 2025-08-27 | 296.00 | 296.00 | 281.64 | 282.25 | 282.25 | 22,184 |
| 2025-08-26 | 280.00 | 293.28 | 279.72 | 292.00 | 292.00 | 28,184 |
| 2025-08-25 | 281.50 | 286.20 | 270.50 | 283.00 | 283.00 | 34,587 |
| 2025-08-22 | 286.29 | 294.75 | 279.31 | 285.15 | 285.15 | 65,687 |
| 2025-08-21 | 284.35 | 288.57 | 281.20 | 285.80 | 285.80 | 38,891 |
| 2025-08-20 | 281.00 | 285.96 | 260.20 | 285.61 | 285.61 | 89,277 |
| 2025-08-19 | 312.00 | 314.51 | 288.18 | 289.17 | 289.17 | 41,687 |
| 2025-08-18 | 312.07 | 321.24 | 310.55 | 315.10 | 315.10 | 47,693 |
| 2025-08-15 | 325.00 | 325.00 | 312.48 | 318.25 | 318.25 | 20,330 |
| 2025-08-14 | 331.49 | 335.13 | 324.23 | 328.08 | 328.08 | 18,036 |
| 2025-08-13 | 339.30 | 340.80 | 331.59 | 333.95 | 333.95 | 16,676 |
| 2025-08-12 | 333.00 | 338.98 | 329.00 | 338.98 | 338.98 | 18,968 |
| 2025-08-11 | 338.50 | 340.32 | 330.75 | 331.60 | 331.60 | 31,208 |
| 2025-08-08 | 334.56 | 340.80 | 331.89 | 340.80 | 340.80 | 18,502 |
| 2025-08-07 | 330.45 | 335.98 | 324.11 | 331.24 | 331.24 | 27,489 |
| 2025-08-06 | 315.00 | 329.82 | 312.51 | 326.79 | 326.79 | 36,560 |
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.