Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 225.90 | 228.00 | 215.71 | 216.43 | 216.43 | 33,605 |
| 2025-02-10 | 216.00 | 224.42 | 209.94 | 224.42 | 224.42 | 37,510 |
| 2025-02-07 | 215.99 | 224.15 | 211.99 | 216.33 | 216.33 | 68,324 |
| 2025-02-06 | 193.96 | 215.90 | 193.15 | 215.90 | 215.90 | 34,522 |
| 2025-02-05 | 197.67 | 199.00 | 191.70 | 193.80 | 193.80 | 27,568 |
| 2025-02-04 | 199.00 | 206.00 | 193.38 | 199.60 | 199.60 | 103,111 |
| 2025-02-03 | 156.60 | 171.00 | 153.99 | 171.00 | 171.00 | 42,137 |
| 2025-01-31 | 160.99 | 165.66 | 157.01 | 162.00 | 162.00 | 30,473 |
| 2025-01-30 | 156.80 | 160.00 | 155.70 | 159.65 | 159.65 | 20,298 |
| 2025-01-29 | 156.18 | 157.44 | 152.00 | 155.72 | 155.72 | 7,771 |
| 2025-01-28 | 147.56 | 158.62 | 145.90 | 158.62 | 158.62 | 26,013 |
| 2025-01-27 | 147.00 | 151.30 | 143.45 | 147.24 | 147.24 | 28,099 |
| 2025-01-24 | 156.96 | 161.00 | 153.82 | 155.70 | 155.70 | 22,199 |
| 2025-01-23 | 152.48 | 155.50 | 149.44 | 155.40 | 155.40 | 21,901 |
| 2025-01-22 | 144.55 | 152.64 | 144.55 | 152.48 | 152.48 | 19,947 |
| 2025-01-21 | 149.25 | 149.25 | 142.48 | 147.50 | 147.50 | 13,291 |
| 2025-01-20 | 147.27 | 151.30 | 145.95 | 151.30 | 151.30 | 13,877 |
| 2025-01-17 | 140.46 | 146.15 | 140.46 | 145.95 | 145.95 | 18,117 |
| 2025-01-16 | 137.58 | 143.20 | 137.58 | 140.28 | 140.28 | 7,926 |
| 2025-01-15 | 134.76 | 138.65 | 133.04 | 137.00 | 137.00 | 10,166 |
| 2025-01-14 | 132.89 | 137.34 | 131.30 | 132.00 | 132.00 | 7,012 |
| 2025-01-13 | 131.03 | 133.16 | 129.30 | 131.20 | 131.20 | 11,825 |
| 2025-01-10 | 136.00 | 138.49 | 132.55 | 135.70 | 135.70 | 27,069 |
| 2025-01-09 | 140.00 | 144.00 | 137.00 | 137.00 | 137.00 | 13,728 |
| 2025-01-08 | 139.06 | 142.99 | 136.00 | 142.99 | 142.99 | 21,343 |
| 2025-01-07 | 152.99 | 152.99 | 141.00 | 141.00 | 141.00 | 36,684 |
| 2025-01-06 | 162.01 | 162.50 | 151.93 | 153.25 | 153.25 | 28,150 |
| 2025-01-03 | 156.05 | 165.16 | 152.02 | 165.16 | 165.16 | 18,197 |
| 2025-01-02 | 162.00 | 162.00 | 150.00 | 154.50 | 154.50 | 19,721 |
| 2024-12-30 | 166.90 | 166.90 | 156.27 | 160.47 | 160.47 | 47,293 |
| 2024-12-27 | 173.15 | 173.15 | 161.35 | 167.03 | 167.03 | 22,012 |
| 2024-12-26 | 169.01 | 171.99 | 167.25 | 171.50 | 171.50 | 25,013 |
| 2024-12-23 | 163.06 | 168.30 | 159.69 | 167.32 | 167.32 | 24,818 |
| 2024-12-20 | 147.20 | 161.69 | 144.78 | 161.69 | 161.69 | 22,971 |
| 2024-12-19 | 152.02 | 156.56 | 150.51 | 155.00 | 155.00 | 23,782 |
| 2024-12-18 | 152.46 | 160.60 | 148.00 | 149.04 | 149.04 | 32,788 |
| 2024-12-17 | 154.00 | 154.00 | 147.63 | 150.95 | 150.95 | 18,205 |
| 2024-12-16 | 152.85 | 156.98 | 144.42 | 154.50 | 154.50 | 38,702 |
| 2024-12-13 | 149.55 | 153.61 | 146.43 | 153.61 | 153.61 | 28,219 |
| 2024-12-12 | 143.00 | 149.38 | 139.50 | 142.95 | 142.95 | 26,587 |
| 2024-12-11 | 146.80 | 147.55 | 136.67 | 146.44 | 146.44 | 34,748 |
| 2024-12-10 | 146.97 | 152.49 | 142.71 | 147.17 | 147.17 | 17,808 |
| 2024-12-09 | 164.53 | 165.42 | 144.00 | 146.99 | 146.99 | 79,765 |
| 2024-12-06 | 146.33 | 155.54 | 145.95 | 155.29 | 155.29 | 31,777 |
| 2024-12-05 | 141.45 | 145.73 | 139.30 | 144.33 | 144.33 | 20,460 |
| 2024-12-04 | 145.19 | 145.44 | 136.08 | 140.25 | 140.25 | 44,092 |
| 2024-12-03 | 135.74 | 144.21 | 133.45 | 144.21 | 144.21 | 19,096 |
| 2024-12-02 | 137.00 | 137.54 | 133.08 | 134.39 | 134.39 | 16,927 |
| 2024-11-29 | 133.99 | 135.50 | 132.01 | 132.45 | 132.45 | 35,822 |
| 2024-11-28 | 135.34 | 135.34 | 130.36 | 133.38 | 133.38 | 23,219 |
| 2024-11-27 | 128.71 | 131.00 | 126.39 | 130.47 | 130.47 | 14,679 |
| 2024-11-26 | 124.49 | 127.50 | 124.00 | 127.25 | 127.25 | 12,981 |
| 2024-11-25 | 128.67 | 130.92 | 124.11 | 124.50 | 124.50 | 40,110 |
| 2024-11-22 | 119.85 | 124.56 | 118.69 | 123.65 | 123.65 | 21,029 |
| 2024-11-21 | 120.83 | 122.79 | 118.22 | 121.99 | 121.99 | 11,393 |
| 2024-11-19 | 115.00 | 120.93 | 113.81 | 120.93 | 120.93 | 40,646 |
| 2024-11-18 | 127.00 | 127.26 | 113.88 | 116.00 | 116.00 | 42,462 |
| 2024-11-14 | 119.84 | 119.84 | 113.34 | 118.19 | 118.19 | 28,309 |
| 2024-11-13 | 115.48 | 122.31 | 115.48 | 120.96 | 120.96 | 31,339 |
| 2024-11-12 | 113.00 | 115.68 | 112.71 | 114.51 | 114.51 | 30,921 |
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.