Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 115.20 | 119.54 | 113.52 | 118.99 | 118.99 | 31,357 |
| 2024-11-08 | 104.50 | 112.00 | 104.50 | 111.80 | 111.80 | 32,955 |
| 2024-11-07 | 107.84 | 107.84 | 100.99 | 104.52 | 104.52 | 29,493 |
| 2024-11-06 | 99.900 | 104.95 | 99.900 | 104.95 | 104.95 | 25,158 |
| 2024-11-05 | 91.000 | 98.690 | 90.730 | 98.280 | 98.280 | 50,692 |
| 2024-11-04 | 81.420 | 81.420 | 79.270 | 81.000 | 81.000 | 19,522 |
| 2024-11-01 | 80.990 | 82.750 | 80.550 | 82.750 | 82.750 | 20,682 |
| 2024-10-31 | 81.780 | 83.130 | 79.000 | 80.270 | 80.270 | 22,108 |
| 2024-10-30 | 85.200 | 86.310 | 83.500 | 83.500 | 83.500 | 10,244 |
| 2024-10-29 | 85.940 | 86.500 | 84.400 | 86.060 | 86.060 | 8,938 |
| 2024-10-28 | 86.000 | 86.490 | 85.080 | 85.940 | 85.940 | 17,226 |
| 2024-10-25 | 83.310 | 85.950 | 83.240 | 85.950 | 85.950 | 37,254 |
| 2024-10-24 | 82.120 | 83.220 | 81.350 | 82.400 | 82.400 | 51,818 |
| 2024-10-23 | 81.490 | 83.190 | 80.090 | 80.790 | 80.790 | 9,121 |
| 2024-10-22 | 81.280 | 82.290 | 80.200 | 81.000 | 81.000 | 2,515 |
| 2024-10-21 | 81.010 | 82.620 | 80.560 | 80.870 | 80.870 | 10,158 |
| 2024-10-18 | 78.950 | 81.510 | 78.820 | 81.450 | 81.450 | 8,846 |
| 2024-10-17 | 79.800 | 80.580 | 78.930 | 78.950 | 78.950 | 23,983 |
| 2024-10-16 | 80.700 | 80.700 | 76.350 | 78.900 | 78.900 | 16,271 |
| 2024-10-15 | 81.190 | 81.810 | 78.470 | 80.700 | 80.700 | 18,191 |
| 2024-10-14 | 82.460 | 83.010 | 80.820 | 81.100 | 81.100 | 10,801 |
| 2024-10-11 | 81.360 | 83.990 | 80.050 | 83.990 | 83.990 | 13,784 |
| 2024-10-10 | 80.550 | 81.600 | 79.450 | 81.480 | 81.480 | 29,679 |
| 2024-10-09 | 77.180 | 80.710 | 76.980 | 80.000 | 80.000 | 18,722 |
| 2024-10-08 | 75.330 | 76.310 | 75.250 | 76.310 | 76.310 | 16,738 |
| 2024-10-07 | 72.590 | 72.770 | 71.110 | 72.100 | 72.100 | 2,996 |
| 2024-10-04 | 72.720 | 73.360 | 71.970 | 72.730 | 72.730 | 15,151 |
| 2024-10-03 | 68.730 | 71.580 | 68.300 | 71.350 | 71.350 | 8,142 |
| 2024-10-02 | 65.580 | 68.420 | 65.350 | 68.410 | 68.410 | 6,194 |
| 2024-10-01 | 68.210 | 68.250 | 65.910 | 66.630 | 66.630 | 4,988 |
| 2024-09-30 | 67.480 | 67.530 | 65.830 | 67.530 | 67.530 | 13,107 |
| 2024-09-27 | 67.640 | 67.770 | 66.470 | 66.810 | 66.810 | 3,204 |
| 2024-09-26 | 68.360 | 68.360 | 66.490 | 67.640 | 67.640 | 9,013 |
| 2024-09-25 | 66.670 | 67.750 | 66.490 | 67.680 | 67.680 | 10,201 |
| 2024-09-24 | 69.000 | 69.410 | 66.480 | 67.200 | 67.200 | 9,810 |
| 2024-09-23 | 68.260 | 70.500 | 67.830 | 69.450 | 69.450 | 7,953 |
| 2024-09-20 | 65.570 | 68.110 | 65.200 | 67.970 | 67.970 | 7,283 |
| 2024-09-19 | 67.150 | 67.400 | 65.690 | 66.610 | 66.610 | 3,441 |
| 2024-09-18 | 66.080 | 67.040 | 65.710 | 66.360 | 66.360 | 4,239 |
| 2024-09-17 | 67.750 | 68.110 | 66.000 | 67.150 | 67.150 | 5,759 |
| 2024-09-16 | 65.910 | 67.670 | 65.550 | 67.060 | 67.060 | 4,546 |
| 2024-09-13 | 65.310 | 66.610 | 65.130 | 65.910 | 65.910 | 15,353 |
| 2024-09-12 | 65.760 | 66.430 | 65.250 | 65.440 | 65.440 | 3,870 |
| 2024-09-11 | 64.140 | 65.460 | 63.620 | 65.420 | 65.420 | 8,092 |
| 2024-09-10 | 65.210 | 65.590 | 63.490 | 65.590 | 65.590 | 4,312 |
| 2024-09-09 | 59.570 | 64.450 | 59.570 | 64.130 | 64.130 | 14,906 |
| 2024-09-06 | 56.560 | 58.570 | 55.180 | 58.570 | 58.570 | 1,594 |
| 2024-09-05 | 56.910 | 57.400 | 56.000 | 56.000 | 56.000 | 2,412 |
| 2024-09-04 | 55.990 | 57.970 | 55.180 | 57.260 | 57.260 | 3,958 |
| 2024-09-03 | 58.800 | 59.040 | 57.000 | 57.000 | 57.000 | 5,085 |
| 2024-09-02 | 58.220 | 60.190 | 57.630 | 60.000 | 60.000 | 691 |
| 2024-08-30 | 59.510 | 59.510 | 57.840 | 58.220 | 58.220 | 5,675 |
| 2024-08-29 | 57.310 | 59.750 | 57.310 | 58.100 | 58.100 | 3,956 |
| 2024-08-28 | 57.160 | 57.160 | 54.980 | 56.020 | 56.020 | 3,000 |
| 2024-08-27 | 56.000 | 56.710 | 55.460 | 56.610 | 56.610 | 5,077 |
| 2024-08-26 | 57.670 | 57.960 | 56.240 | 56.240 | 56.240 | 13,618 |
| 2024-08-23 | 59.740 | 60.060 | 57.870 | 58.080 | 58.080 | 4,403 |
| 2024-08-22 | 60.440 | 61.190 | 59.220 | 59.740 | 59.740 | 6,273 |
| 2024-08-21 | 58.600 | 59.280 | 58.410 | 59.220 | 59.220 | 1,037 |
| 2024-08-20 | 59.130 | 59.500 | 57.700 | 58.680 | 58.680 | 1,582 |
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.