Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 28.310 | 28.505 | 27.800 | 28.065 | 28.065 | 63,593 |
| 2024-08-29 | 27.075 | 28.710 | 27.005 | 28.650 | 28.650 | 62,080 |
| 2024-08-28 | 27.650 | 27.680 | 26.770 | 26.975 | 26.975 | 50,307 |
| 2024-08-27 | 27.670 | 27.850 | 27.135 | 27.655 | 27.655 | 56,599 |
| 2024-08-26 | 28.330 | 28.525 | 27.610 | 27.905 | 27.905 | 55,803 |
| 2024-08-23 | 28.925 | 29.250 | 28.345 | 28.590 | 28.590 | 48,633 |
| 2024-08-22 | 29.125 | 29.795 | 29.125 | 29.190 | 29.190 | 57,350 |
| 2024-08-21 | 28.970 | 29.320 | 28.750 | 28.850 | 28.850 | 35,580 |
| 2024-08-20 | 29.460 | 29.575 | 28.495 | 28.665 | 28.665 | 63,084 |
| 2024-08-19 | 29.195 | 29.860 | 28.720 | 29.055 | 29.055 | 119,517 |
| 2024-08-16 | 28.660 | 29.490 | 27.860 | 29.070 | 29.070 | 71,612 |
| 2024-08-15 | 28.490 | 28.805 | 27.885 | 28.335 | 28.335 | 70,692 |
| 2024-08-14 | 27.795 | 28.275 | 27.450 | 28.210 | 28.210 | 44,276 |
| 2024-08-13 | 26.945 | 28.135 | 26.800 | 27.855 | 27.855 | 62,934 |
| 2024-08-12 | 27.740 | 28.530 | 26.880 | 26.950 | 26.950 | 119,735 |
| 2024-08-09 | 26.795 | 27.465 | 26.590 | 27.185 | 27.185 | 117,263 |
| 2024-08-08 | 24.430 | 26.195 | 24.100 | 26.195 | 26.195 | 129,036 |
| 2024-08-07 | 24.530 | 25.870 | 24.135 | 25.870 | 25.870 | 174,069 |
| 2024-08-06 | 24.655 | 25.100 | 23.430 | 24.630 | 24.630 | 255,862 |
| 2024-08-05 | 19.700 | 21.765 | 18.880 | 21.695 | 21.695 | 458,683 |
| 2024-08-02 | 23.230 | 23.580 | 21.825 | 22.380 | 22.380 | 167,396 |
| 2024-08-01 | 25.200 | 25.470 | 24.675 | 24.675 | 24.675 | 226,541 |
| 2024-07-31 | 24.855 | 25.270 | 24.695 | 25.140 | 25.140 | 231,493 |
| 2024-07-30 | 25.065 | 25.340 | 24.505 | 24.625 | 24.625 | 18,213 |
| 2024-07-29 | 25.375 | 25.675 | 24.755 | 24.755 | 24.755 | 27,404 |
| 2024-07-26 | 24.800 | 25.095 | 24.445 | 24.680 | 24.680 | 52,925 |
| 2024-07-25 | 24.325 | 24.720 | 23.535 | 24.625 | 24.625 | 178,530 |
| 2024-07-24 | 26.255 | 26.395 | 25.120 | 25.390 | 25.390 | 170,458 |
| 2024-07-23 | 25.940 | 26.895 | 25.830 | 26.830 | 26.830 | 47,304 |
| 2024-07-22 | 26.395 | 26.655 | 25.480 | 25.865 | 25.865 | 79,110 |
| 2024-07-19 | 26.660 | 27.165 | 26.000 | 26.685 | 26.685 | 64,608 |
| 2024-07-18 | 26.025 | 27.305 | 25.830 | 26.280 | 26.280 | 86,910 |
| 2024-07-17 | 25.955 | 26.390 | 25.140 | 25.895 | 25.895 | 107,496 |
| 2024-07-16 | 26.720 | 26.720 | 25.325 | 25.955 | 25.955 | 172,003 |
| 2024-07-15 | 26.315 | 26.805 | 25.605 | 26.565 | 26.565 | 83,489 |
| 2024-07-12 | 25.110 | 25.725 | 24.840 | 25.660 | 25.660 | 59,362 |
| 2024-07-11 | 26.205 | 26.440 | 25.105 | 25.130 | 25.130 | 99,801 |
| 2024-07-10 | 25.465 | 25.715 | 25.330 | 25.715 | 25.715 | 47,455 |
| 2024-07-09 | 25.790 | 26.200 | 25.210 | 25.520 | 25.520 | 83,307 |
| 2024-07-08 | 25.205 | 26.145 | 24.800 | 25.585 | 25.585 | 126,523 |
| 2024-07-05 | 23.990 | 25.145 | 23.820 | 24.945 | 24.945 | 70,282 |
| 2024-07-04 | 24.150 | 24.165 | 23.930 | 24.080 | 24.080 | 28,892 |
| 2024-07-03 | 24.295 | 24.295 | 23.950 | 24.145 | 24.145 | 29,886 |
| 2024-07-02 | 24.085 | 24.610 | 23.830 | 24.435 | 24.435 | 52,000 |
| 2024-07-01 | 23.790 | 24.095 | 23.400 | 24.030 | 24.030 | 40,529 |
| 2024-06-28 | 23.760 | 23.900 | 23.595 | 23.820 | 23.820 | 61,999 |
| 2024-06-27 | 22.450 | 23.450 | 22.390 | 23.205 | 23.205 | 35,867 |
| 2024-06-26 | 23.010 | 23.110 | 22.820 | 22.870 | 22.870 | 32,832 |
| 2024-06-25 | 22.570 | 22.990 | 22.385 | 22.865 | 22.865 | 45,406 |
| 2024-06-24 | 22.240 | 22.435 | 21.740 | 22.400 | 22.400 | 72,360 |
| 2024-06-21 | 23.800 | 23.810 | 22.440 | 22.640 | 22.640 | 327,748 |
| 2024-06-20 | 24.100 | 24.800 | 23.990 | 24.365 | 24.365 | 138,700 |
| 2024-06-19 | 23.860 | 23.975 | 23.730 | 23.965 | 23.965 | 42,826 |
| 2024-06-18 | 23.350 | 23.715 | 23.120 | 23.520 | 23.520 | 120,407 |
| 2024-06-17 | 22.040 | 22.405 | 21.870 | 22.280 | 22.280 | 35,355 |
| 2024-06-14 | 21.630 | 21.855 | 21.405 | 21.855 | 21.855 | 49,071 |
| 2024-06-13 | 22.050 | 22.305 | 21.700 | 21.745 | 21.745 | 44,866 |
| 2024-06-12 | 22.205 | 22.500 | 22.040 | 22.230 | 22.230 | 57,581 |
| 2024-06-11 | 21.445 | 21.840 | 21.320 | 21.780 | 21.780 | 15,895 |
| 2024-06-10 | 21.060 | 21.550 | 20.810 | 21.405 | 21.405 | 65,817 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.