Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 21.875 | 21.890 | 21.375 | 21.615 | 21.615 | 69,515 |
| 2024-06-06 | 21.160 | 21.825 | 21.070 | 21.735 | 21.735 | 62,732 |
| 2024-06-05 | 20.275 | 20.885 | 20.275 | 20.885 | 20.885 | 50,421 |
| 2024-06-04 | 19.504 | 19.886 | 19.322 | 19.886 | 19.886 | 31,199 |
| 2024-06-03 | 20.180 | 20.265 | 19.432 | 19.530 | 19.530 | 52,376 |
| 2024-05-31 | 20.195 | 20.405 | 19.790 | 19.830 | 19.830 | 54,576 |
| 2024-05-30 | 19.464 | 20.010 | 19.422 | 19.752 | 19.752 | 36,619 |
| 2024-05-29 | 19.280 | 19.338 | 18.952 | 19.246 | 19.246 | 66,214 |
| 2024-05-28 | 19.290 | 19.488 | 19.064 | 19.458 | 19.458 | 41,401 |
| 2024-05-27 | 19.352 | 19.396 | 19.158 | 19.296 | 19.296 | 10,986 |
| 2024-05-24 | 19.202 | 19.408 | 19.056 | 19.336 | 19.336 | 29,977 |
| 2024-05-23 | 19.800 | 19.904 | 19.084 | 19.380 | 19.380 | 65,411 |
| 2024-05-22 | 19.582 | 19.734 | 19.506 | 19.680 | 19.680 | 21,610 |
| 2024-05-21 | 19.788 | 19.854 | 19.464 | 19.600 | 19.600 | 47,135 |
| 2024-05-20 | 20.115 | 20.210 | 19.580 | 19.626 | 19.626 | 66,773 |
| 2024-05-17 | 19.978 | 20.355 | 19.884 | 20.215 | 20.215 | 49,145 |
| 2024-05-16 | 19.918 | 20.075 | 19.868 | 20.030 | 20.030 | 32,615 |
| 2024-05-15 | 19.902 | 20.210 | 19.552 | 19.734 | 19.734 | 55,419 |
| 2024-05-14 | 19.396 | 20.265 | 19.222 | 20.260 | 20.260 | 62,244 |
| 2024-05-13 | 19.062 | 19.628 | 18.950 | 19.476 | 19.476 | 78,835 |
| 2024-05-10 | 19.734 | 19.924 | 19.164 | 19.164 | 19.164 | 98,982 |
| 2024-05-09 | 19.908 | 20.120 | 19.470 | 19.902 | 19.902 | 43,032 |
| 2024-05-08 | 20.175 | 20.325 | 19.580 | 19.698 | 19.698 | 194,908 |
| 2024-05-07 | 21.540 | 21.565 | 19.820 | 20.100 | 20.100 | 283,958 |
| 2024-05-06 | 22.130 | 23.195 | 21.945 | 23.010 | 23.010 | 155,242 |
| 2024-05-03 | 21.330 | 21.800 | 21.250 | 21.335 | 21.335 | 52,536 |
| 2024-05-02 | 20.995 | 21.200 | 20.720 | 20.980 | 20.980 | 44,782 |
| 2024-04-30 | 21.430 | 21.475 | 20.935 | 20.955 | 20.955 | 53,754 |
| 2024-04-29 | 21.180 | 21.515 | 21.110 | 21.110 | 21.110 | 36,397 |
| 2024-04-26 | 20.635 | 21.185 | 20.490 | 20.935 | 20.935 | 44,423 |
| 2024-04-25 | 19.800 | 20.055 | 19.460 | 19.962 | 19.962 | 47,209 |
| 2024-04-24 | 20.670 | 20.840 | 20.295 | 20.340 | 20.340 | 59,618 |
| 2024-04-23 | 19.716 | 20.580 | 19.700 | 20.260 | 20.260 | 39,162 |
| 2024-04-22 | 19.494 | 19.582 | 19.168 | 19.290 | 19.290 | 76,656 |
| 2024-04-19 | 19.530 | 20.040 | 19.442 | 19.458 | 19.458 | 67,229 |
| 2024-04-18 | 20.125 | 20.125 | 19.454 | 20.045 | 20.045 | 40,652 |
| 2024-04-17 | 20.575 | 20.820 | 20.195 | 20.250 | 20.250 | 27,181 |
| 2024-04-16 | 20.515 | 20.600 | 20.060 | 20.450 | 20.450 | 61,261 |
| 2024-04-15 | 21.420 | 21.730 | 21.050 | 21.145 | 21.145 | 48,598 |
| 2024-04-12 | 21.550 | 21.760 | 21.300 | 21.570 | 21.570 | 60,782 |
| 2024-04-11 | 20.950 | 21.085 | 20.720 | 21.005 | 21.005 | 26,644 |
| 2024-04-10 | 21.015 | 21.095 | 20.475 | 20.995 | 20.995 | 31,976 |
| 2024-04-09 | 21.210 | 21.255 | 20.700 | 20.810 | 20.810 | 33,255 |
| 2024-04-08 | 21.300 | 21.395 | 20.950 | 21.275 | 21.275 | 69,888 |
| 2024-04-05 | 20.915 | 21.505 | 20.675 | 21.080 | 21.080 | 79,429 |
| 2024-04-04 | 21.055 | 22.120 | 21.010 | 21.425 | 21.425 | 64,070 |
| 2024-04-03 | 21.065 | 21.235 | 20.765 | 21.125 | 21.125 | 58,497 |
| 2024-04-02 | 21.105 | 21.395 | 20.175 | 20.725 | 20.725 | 111,009 |
| 2024-03-28 | 22.660 | 22.750 | 21.390 | 21.440 | 21.440 | 86,460 |
| 2024-03-27 | 23.140 | 23.500 | 22.460 | 22.630 | 22.630 | 41,474 |
| 2024-03-26 | 22.760 | 23.500 | 22.620 | 23.390 | 23.390 | 45,280 |
| 2024-03-25 | 22.390 | 22.590 | 22.170 | 22.540 | 22.540 | 36,994 |
| 2024-03-22 | 22.740 | 22.810 | 22.280 | 22.360 | 22.360 | 105,781 |
| 2024-03-21 | 22.990 | 23.290 | 22.750 | 22.860 | 22.860 | 52,820 |
| 2024-03-20 | 21.910 | 22.180 | 21.770 | 22.040 | 22.040 | 33,645 |
| 2024-03-19 | 21.980 | 22.080 | 21.170 | 21.730 | 21.730 | 35,756 |
| 2024-03-18 | 21.850 | 22.000 | 21.440 | 21.900 | 21.900 | 43,559 |
| 2024-03-15 | 22.210 | 22.490 | 21.670 | 21.760 | 21.760 | 62,054 |
| 2024-03-14 | 23.030 | 23.250 | 22.220 | 22.420 | 22.420 | 71,544 |
| 2024-03-13 | 22.750 | 23.230 | 22.400 | 22.980 | 22.980 | 73,921 |
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.