Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 222.78 | 244.15 | 222.78 | 240.70 | 240.70 | 40,649 |
| 2025-05-12 | 229.06 | 229.62 | 218.28 | 222.77 | 222.77 | 32,428 |
| 2025-05-09 | 227.59 | 227.59 | 216.00 | 220.45 | 220.45 | 21,221 |
| 2025-05-08 | 212.50 | 227.70 | 212.50 | 225.33 | 225.33 | 26,317 |
| 2025-05-07 | 205.99 | 213.90 | 204.00 | 210.00 | 210.00 | 27,771 |
| 2025-05-06 | 215.64 | 216.60 | 201.00 | 205.70 | 205.70 | 71,779 |
| 2025-05-05 | 233.50 | 237.57 | 228.50 | 235.51 | 235.51 | 34,437 |
| 2025-05-02 | 224.50 | 234.45 | 222.60 | 233.10 | 233.10 | 29,945 |
| 2025-04-30 | 208.65 | 224.20 | 207.69 | 224.20 | 224.20 | 30,736 |
| 2025-04-29 | 215.20 | 218.89 | 213.50 | 218.89 | 218.89 | 23,100 |
| 2025-04-28 | 214.45 | 216.21 | 206.40 | 215.03 | 215.03 | 31,428 |
| 2025-04-25 | 203.99 | 214.20 | 202.58 | 214.20 | 214.20 | 14,017 |
| 2025-04-24 | 190.01 | 204.01 | 190.01 | 202.72 | 202.72 | 19,363 |
| 2025-04-23 | 188.40 | 195.84 | 186.77 | 192.56 | 192.56 | 22,803 |
| 2025-04-22 | 178.51 | 183.50 | 176.31 | 178.19 | 178.19 | 7,705 |
| 2025-04-17 | 184.01 | 185.28 | 179.27 | 180.00 | 180.00 | 10,824 |
| 2025-04-16 | 194.14 | 194.14 | 175.36 | 180.60 | 180.60 | 34,106 |
| 2025-04-15 | 182.36 | 194.15 | 181.99 | 194.15 | 194.15 | 32,157 |
| 2025-04-14 | 184.79 | 189.60 | 179.33 | 181.15 | 181.15 | 23,936 |
| 2025-04-11 | 172.01 | 175.86 | 167.97 | 171.97 | 171.97 | 21,091 |
| 2025-04-10 | 174.32 | 178.46 | 166.95 | 171.62 | 171.62 | 22,163 |
| 2025-04-09 | 158.01 | 181.32 | 156.75 | 180.32 | 180.32 | 60,852 |
| 2025-04-08 | 161.52 | 169.00 | 150.60 | 154.47 | 154.47 | 42,780 |
| 2025-04-07 | 134.41 | 155.81 | 130.21 | 151.06 | 151.06 | 51,448 |
| 2025-04-04 | 157.00 | 157.00 | 141.41 | 142.00 | 142.00 | 44,935 |
| 2025-04-03 | 153.00 | 159.99 | 151.00 | 157.68 | 157.68 | 32,883 |
| 2025-04-02 | 155.90 | 167.82 | 154.80 | 164.12 | 164.12 | 17,590 |
| 2025-04-01 | 159.85 | 161.61 | 155.50 | 159.84 | 159.84 | 9,016 |
| 2025-03-31 | 152.38 | 160.64 | 150.55 | 159.30 | 159.30 | 31,933 |
| 2025-03-28 | 171.44 | 172.32 | 161.80 | 163.02 | 163.02 | 40,206 |
| 2025-03-27 | 174.28 | 178.83 | 171.94 | 173.00 | 173.00 | 36,768 |
| 2025-03-26 | 182.90 | 184.58 | 173.50 | 174.19 | 174.19 | 26,413 |
| 2025-03-25 | 186.00 | 186.87 | 180.31 | 186.86 | 186.86 | 28,310 |
| 2025-03-24 | 178.11 | 186.54 | 177.50 | 184.88 | 184.88 | 24,415 |
| 2025-03-21 | 166.44 | 172.75 | 161.84 | 172.75 | 172.75 | 17,062 |
| 2025-03-20 | 162.60 | 169.34 | 161.19 | 166.44 | 166.44 | 41,936 |
| 2025-03-19 | 160.02 | 165.15 | 157.50 | 162.10 | 162.10 | 34,401 |
| 2025-03-18 | 162.36 | 163.00 | 155.45 | 158.43 | 158.43 | 85,836 |
| 2025-03-17 | 168.35 | 170.09 | 160.95 | 165.20 | 165.20 | 69,282 |
| 2025-03-14 | 158.01 | 166.87 | 157.36 | 165.12 | 165.12 | 36,837 |
| 2025-03-13 | 160.00 | 162.00 | 151.50 | 152.15 | 152.15 | 29,353 |
| 2025-03-12 | 161.99 | 163.95 | 156.24 | 162.69 | 162.69 | 26,303 |
| 2025-03-11 | 149.50 | 156.33 | 146.68 | 152.20 | 152.20 | 33,440 |
| 2025-03-10 | 158.00 | 158.84 | 145.55 | 149.50 | 149.50 | 44,102 |
| 2025-03-07 | 151.55 | 164.33 | 151.55 | 162.38 | 162.38 | 57,053 |
| 2025-03-06 | 168.60 | 168.67 | 153.50 | 153.50 | 153.50 | 44,279 |
| 2025-03-05 | 164.79 | 173.00 | 162.50 | 172.05 | 172.05 | 37,153 |
| 2025-02-28 | 159.02 | 165.27 | 153.30 | 164.79 | 164.79 | 104,351 |
| 2025-02-27 | 177.78 | 180.77 | 163.56 | 165.69 | 165.69 | 68,505 |
| 2025-02-26 | 172.70 | 175.99 | 169.69 | 173.39 | 173.39 | 39,218 |
| 2025-02-25 | 178.70 | 179.94 | 164.00 | 167.60 | 167.60 | 97,835 |
| 2025-02-24 | 186.00 | 188.20 | 171.00 | 174.49 | 174.49 | 196,762 |
| 2025-02-21 | 204.00 | 207.40 | 191.23 | 191.42 | 191.42 | 124,651 |
| 2025-02-20 | 203.54 | 208.71 | 183.22 | 199.78 | 199.78 | 115,925 |
| 2025-02-19 | 236.84 | 238.15 | 206.84 | 210.15 | 210.15 | 66,068 |
| 2025-02-18 | 230.48 | 237.14 | 224.71 | 235.15 | 235.15 | 29,667 |
| 2025-02-17 | 228.99 | 229.47 | 223.20 | 223.70 | 223.70 | 8,833 |
| 2025-02-14 | 223.70 | 229.50 | 222.50 | 227.50 | 227.50 | 23,621 |
| 2025-02-13 | 224.00 | 227.50 | 222.50 | 227.00 | 227.00 | 31,356 |
| 2025-02-12 | 217.00 | 225.40 | 210.69 | 224.75 | 224.75 | 40,078 |
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.