Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 22.750 | 23.230 | 22.400 | 22.980 | 22.980 | 73,921 |
| 2024-03-12 | 23.520 | 23.600 | 22.520 | 22.720 | 22.720 | 89,703 |
| 2024-03-11 | 23.800 | 24.530 | 23.430 | 23.690 | 23.690 | 86,075 |
| 2024-03-08 | 24.500 | 24.890 | 23.680 | 23.890 | 23.890 | 98,592 |
| 2024-03-07 | 24.120 | 25.230 | 23.950 | 24.690 | 24.690 | 155,762 |
| 2024-03-06 | 22.000 | 24.120 | 21.950 | 23.970 | 23.970 | 191,473 |
| 2024-03-05 | 21.970 | 22.450 | 21.560 | 21.750 | 21.750 | 82,343 |
| 2024-03-04 | 22.110 | 22.810 | 21.700 | 22.170 | 22.170 | 139,839 |
| 2024-03-01 | 23.390 | 23.720 | 22.640 | 23.060 | 23.060 | 143,075 |
| 2024-02-29 | 22.430 | 23.310 | 22.230 | 22.630 | 22.630 | 86,465 |
| 2024-02-28 | 23.000 | 23.080 | 22.460 | 22.800 | 22.800 | 123,176 |
| 2024-02-27 | 21.800 | 22.610 | 21.740 | 22.420 | 22.420 | 49,925 |
| 2024-02-26 | 21.220 | 21.990 | 21.170 | 21.830 | 21.830 | 50,671 |
| 2024-02-23 | 21.670 | 22.080 | 21.100 | 21.250 | 21.250 | 66,190 |
| 2024-02-22 | 22.510 | 22.620 | 21.350 | 21.880 | 21.880 | 216,813 |
| 2024-02-21 | 21.150 | 21.210 | 20.470 | 20.990 | 20.990 | 127,553 |
| 2024-02-20 | 22.440 | 22.500 | 21.090 | 21.090 | 21.090 | 437,559 |
| 2024-02-19 | 22.480 | 23.060 | 22.040 | 23.010 | 23.010 | 57,223 |
| 2024-02-16 | 23.430 | 23.690 | 22.840 | 23.300 | 23.300 | 99,128 |
| 2024-02-15 | 23.670 | 23.810 | 22.970 | 23.280 | 23.280 | 97,263 |
| 2024-02-14 | 22.370 | 23.600 | 22.220 | 23.600 | 23.600 | 129,751 |
| 2024-02-13 | 23.190 | 23.260 | 22.010 | 22.660 | 22.660 | 117,706 |
| 2024-02-12 | 22.520 | 23.640 | 22.080 | 23.580 | 23.580 | 266,940 |
| 2024-02-09 | 23.040 | 23.350 | 21.870 | 22.280 | 22.280 | 277,943 |
| 2024-02-08 | 21.980 | 22.830 | 21.690 | 22.440 | 22.440 | 157,140 |
| 2024-02-07 | 20.010 | 21.930 | 19.770 | 21.880 | 21.880 | 683,243 |
| 2024-02-06 | 18.100 | 20.340 | 18.000 | 19.415 | 19.415 | 855,723 |
| 2024-02-05 | 15.985 | 16.535 | 15.540 | 15.655 | 15.655 | 139,663 |
| 2024-02-02 | 15.280 | 15.455 | 15.000 | 15.455 | 15.455 | 63,100 |
| 2024-02-01 | 15.060 | 15.205 | 14.800 | 14.820 | 14.820 | 52,947 |
| 2024-01-31 | 15.360 | 15.405 | 14.960 | 14.960 | 14.960 | 62,356 |
| 2024-01-30 | 15.915 | 15.975 | 15.560 | 15.600 | 15.600 | 84,516 |
| 2024-01-29 | 15.150 | 15.635 | 15.125 | 15.500 | 15.500 | 37,982 |
| 2024-01-26 | 15.035 | 15.360 | 14.770 | 15.235 | 15.235 | 37,685 |
| 2024-01-25 | 15.395 | 15.805 | 15.285 | 15.520 | 15.520 | 115,083 |
| 2024-01-24 | 16.085 | 16.190 | 15.800 | 15.930 | 15.930 | 33,161 |
| 2024-01-23 | 16.230 | 16.470 | 16.000 | 16.040 | 16.040 | 58,375 |
| 2024-01-22 | 15.560 | 16.835 | 15.550 | 16.325 | 16.325 | 82,502 |
| 2024-01-19 | 15.175 | 15.300 | 14.955 | 14.955 | 14.955 | 44,840 |
| 2024-01-18 | 15.080 | 15.470 | 14.885 | 15.080 | 15.080 | 48,741 |
| 2024-01-17 | 14.990 | 15.030 | 14.835 | 15.015 | 15.015 | 45,828 |
| 2024-01-16 | 15.240 | 15.375 | 15.000 | 15.210 | 15.210 | 54,320 |
| 2024-01-15 | 15.325 | 15.500 | 15.010 | 15.425 | 15.425 | 48,743 |
| 2024-01-12 | 15.100 | 15.540 | 14.900 | 15.305 | 15.305 | 63,083 |
| 2024-01-11 | 15.390 | 15.520 | 14.830 | 14.895 | 14.895 | 70,200 |
| 2024-01-10 | 15.045 | 15.490 | 14.980 | 15.370 | 15.370 | 64,521 |
| 2024-01-09 | 15.250 | 15.255 | 14.910 | 15.125 | 15.125 | 72,748 |
| 2024-01-08 | 14.610 | 15.270 | 14.480 | 15.205 | 15.205 | 84,478 |
| 2024-01-05 | 14.470 | 14.720 | 14.220 | 14.520 | 14.520 | 192,779 |
| 2024-01-04 | 14.860 | 15.020 | 14.600 | 14.990 | 14.990 | 84,390 |
| 2024-01-03 | 15.145 | 15.150 | 14.605 | 14.835 | 14.835 | 91,029 |
| 2024-01-02 | 15.720 | 15.780 | 15.100 | 15.375 | 15.375 | 97,990 |
| 2023-12-29 | 15.950 | 15.990 | 15.770 | 15.845 | 15.845 | 62,878 |
| 2023-12-28 | 15.815 | 16.040 | 15.740 | 16.025 | 16.025 | 45,316 |
| 2023-12-27 | 15.970 | 16.155 | 15.720 | 15.785 | 15.785 | 32,123 |
| 2023-12-22 | 15.920 | 16.090 | 15.820 | 15.855 | 15.855 | 124,154 |
| 2023-12-21 | 15.850 | 16.110 | 15.840 | 16.020 | 16.020 | 57,965 |
| 2023-12-20 | 16.360 | 16.375 | 15.965 | 16.140 | 16.140 | 42,444 |
| 2023-12-19 | 16.350 | 16.580 | 16.300 | 16.410 | 16.410 | 58,583 |
| 2023-12-18 | 16.775 | 16.990 | 16.570 | 16.575 | 16.575 | 45,013 |
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.