Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 316.30 | 323.25 | 311.35 | 316.70 | 316.70 | 39,055 |
| 2025-08-04 | 293.13 | 296.30 | 289.85 | 295.30 | 295.30 | 20,001 |
| 2025-08-01 | 292.11 | 292.23 | 279.90 | 287.11 | 287.11 | 39,689 |
| 2025-07-31 | 300.00 | 301.38 | 293.99 | 296.65 | 296.65 | 16,048 |
| 2025-07-30 | 292.00 | 298.05 | 291.95 | 296.00 | 296.00 | 13,219 |
| 2025-07-29 | 295.60 | 299.01 | 288.45 | 291.50 | 291.50 | 16,328 |
| 2025-07-28 | 299.00 | 299.01 | 286.00 | 295.50 | 295.50 | 19,503 |
| 2025-07-25 | 286.50 | 297.00 | 286.29 | 295.19 | 295.19 | 16,466 |
| 2025-07-24 | 283.85 | 286.50 | 281.50 | 286.50 | 286.50 | 6,469 |
| 2025-07-23 | 279.48 | 284.50 | 275.76 | 283.85 | 283.85 | 10,423 |
| 2025-07-22 | 283.37 | 283.37 | 270.32 | 275.50 | 275.50 | 8,101 |
| 2025-07-21 | 287.00 | 288.40 | 280.56 | 280.56 | 280.56 | 10,937 |
| 2025-07-18 | 286.00 | 287.15 | 281.79 | 285.92 | 285.92 | 13,559 |
| 2025-07-17 | 283.27 | 288.33 | 281.00 | 284.81 | 284.81 | 32,994 |
| 2025-07-16 | 277.50 | 280.89 | 274.38 | 280.46 | 280.46 | 8,869 |
| 2025-07-15 | 277.00 | 278.94 | 273.00 | 275.00 | 275.00 | 13,523 |
| 2025-07-14 | 264.18 | 278.40 | 263.03 | 278.40 | 278.40 | 55,527 |
| 2025-07-11 | 261.31 | 269.21 | 261.31 | 262.21 | 262.21 | 14,465 |
| 2025-07-10 | 265.99 | 267.59 | 258.60 | 261.31 | 261.31 | 18,547 |
| 2025-07-09 | 254.76 | 263.35 | 249.94 | 263.35 | 263.35 | 9,298 |
| 2025-07-08 | 252.80 | 253.99 | 247.23 | 253.99 | 253.99 | 17,678 |
| 2025-07-07 | 242.79 | 254.05 | 240.45 | 252.00 | 252.00 | 13,672 |
| 2025-07-04 | 241.96 | 244.00 | 239.65 | 240.00 | 240.00 | 2,420 |
| 2025-07-03 | 241.28 | 246.90 | 240.00 | 241.97 | 241.97 | 9,520 |
| 2025-07-02 | 235.99 | 243.93 | 235.72 | 239.50 | 239.50 | 11,897 |
| 2025-07-01 | 245.30 | 247.43 | 234.90 | 237.30 | 237.30 | 23,267 |
| 2025-06-30 | 249.99 | 253.00 | 244.35 | 245.75 | 245.75 | 30,663 |
| 2025-06-27 | 265.99 | 266.55 | 243.84 | 243.92 | 243.92 | 89,164 |
| 2025-06-26 | 267.57 | 272.68 | 263.00 | 265.25 | 265.25 | 18,678 |
| 2025-06-25 | 266.41 | 272.97 | 261.90 | 264.00 | 264.00 | 44,026 |
| 2025-06-24 | 258.69 | 264.27 | 253.93 | 264.27 | 264.27 | 22,142 |
| 2025-06-23 | 255.00 | 261.27 | 250.81 | 256.92 | 256.92 | 11,958 |
| 2025-06-20 | 256.80 | 259.50 | 251.52 | 253.76 | 253.76 | 17,552 |
| 2025-06-18 | 260.01 | 260.55 | 249.93 | 256.80 | 256.80 | 10,134 |
| 2025-06-17 | 260.01 | 260.55 | 249.93 | 254.50 | 254.50 | 20,920 |
| 2025-06-16 | 258.00 | 265.89 | 257.20 | 260.00 | 260.00 | 16,335 |
| 2025-06-13 | 247.00 | 258.90 | 247.00 | 255.30 | 255.30 | 46,674 |
| 2025-06-12 | 251.00 | 253.00 | 249.15 | 250.75 | 250.75 | 35,077 |
| 2025-06-11 | 248.13 | 256.83 | 246.63 | 253.00 | 253.00 | 73,420 |
| 2025-06-10 | 243.85 | 248.15 | 240.72 | 247.26 | 247.26 | 32,949 |
| 2025-06-09 | 230.51 | 245.47 | 230.51 | 245.47 | 245.47 | 18,914 |
| 2025-06-06 | 228.00 | 237.61 | 227.37 | 235.15 | 235.15 | 35,352 |
| 2025-06-05 | 241.50 | 247.39 | 221.80 | 221.80 | 221.80 | 106,894 |
| 2025-06-04 | 249.70 | 250.02 | 235.55 | 243.80 | 243.80 | 21,312 |
| 2025-06-03 | 251.87 | 254.00 | 244.86 | 249.65 | 249.65 | 40,254 |
| 2025-06-02 | 247.60 | 256.02 | 245.35 | 249.00 | 249.00 | 62,224 |
| 2025-05-30 | 232.27 | 250.99 | 232.05 | 248.17 | 248.17 | 53,004 |
| 2025-05-29 | 236.93 | 239.00 | 229.98 | 230.00 | 230.00 | 13,819 |
| 2025-05-28 | 234.44 | 238.85 | 233.22 | 234.01 | 234.01 | 13,058 |
| 2025-05-27 | 239.21 | 241.44 | 227.88 | 232.22 | 232.22 | 32,216 |
| 2025-05-26 | 234.00 | 240.00 | 232.88 | 239.18 | 239.18 | 2,862 |
| 2025-05-23 | 229.15 | 237.30 | 227.76 | 232.87 | 232.87 | 15,650 |
| 2025-05-22 | 228.26 | 236.43 | 228.26 | 233.00 | 233.00 | 14,182 |
| 2025-05-21 | 237.00 | 238.93 | 225.00 | 226.02 | 226.02 | 19,259 |
| 2025-05-20 | 240.45 | 241.27 | 235.86 | 238.20 | 238.20 | 7,585 |
| 2025-05-19 | 234.50 | 240.96 | 233.28 | 238.69 | 238.69 | 21,314 |
| 2025-05-16 | 244.35 | 247.09 | 240.99 | 244.00 | 244.00 | 15,932 |
| 2025-05-15 | 241.20 | 245.00 | 236.23 | 242.00 | 242.00 | 18,492 |
| 2025-05-14 | 243.00 | 249.00 | 239.29 | 244.22 | 244.22 | 32,953 |
| 2025-05-13 | 222.78 | 244.15 | 222.78 | 240.70 | 240.70 | 40,649 |
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.