Palantir Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	16.635	17.465	16.620	17.060	17.060	100,409
2023-12-14	16.705	16.855	16.155	16.395	16.395	67,514
2023-12-13	16.265	16.385	15.985	16.040	16.040	46,275
2023-12-12	16.640	16.670	16.250	16.295	16.295	51,941
2023-12-11	16.555	16.965	16.515	16.690	16.690	64,046
2023-12-08	16.050	16.415	15.970	16.325	16.325	100,761
2023-12-07	15.950	16.280	15.895	16.060	16.060	56,722
2023-12-06	16.895	17.100	15.815	16.335	16.335	153,208
2023-12-05	16.840	17.120	16.675	16.890	16.890	79,684
2023-12-04	18.540	18.590	17.035	17.135	17.135	91,792
2023-12-01	18.335	18.590	17.975	18.140	18.140	63,497
2023-11-30	18.225	18.525	17.995	18.240	18.240	57,231
2023-11-29	18.130	18.465	18.105	18.195	18.195	34,800
2023-11-28	17.380	17.890	17.335	17.810	17.810	32,614
2023-11-27	17.480	17.705	17.015	17.695	17.695	62,487
2023-11-24	17.950	18.110	17.380	17.680	17.680	66,264
2023-11-23	17.945	17.950	17.810	17.950	17.950	12,795
2023-11-22	17.920	18.765	17.755	18.330	18.330	172,665
2023-11-21	19.595	19.960	18.645	18.645	18.645	268,726
2023-11-20	18.875	19.520	18.730	19.380	19.380	168,859
2023-11-17	18.160	18.645	18.135	18.575	18.575	91,843
2023-11-16	18.320	18.380	17.740	17.875	17.875	46,597
2023-11-15	18.440	18.730	18.180	18.515	18.515	77,714
2023-11-14	18.480	18.755	18.000	18.400	18.400	83,025
2023-11-13	18.180	18.590	18.175	18.300	18.300	65,360
2023-11-10	17.065	18.280	16.880	18.100	18.100	107,091
2023-11-09	17.300	17.595	17.200	17.560	17.560	70,047
2023-11-08	17.565	17.820	16.995	17.200	17.200	76,020
2023-11-07	17.150	17.950	17.150	17.810	17.810	60,966
2023-11-06	17.590	17.855	16.880	17.005	17.005	62,033
2023-11-03	16.805	17.735	16.630	17.680	17.680	153,350
2023-11-02	14.615	17.160	14.545	16.565	16.565	286,494
2023-11-01	14.035	14.240	13.770	14.070	14.070	54,758
2023-10-31	13.695	14.170	13.675	14.170	14.170	26,805
2023-10-30	14.480	14.525	13.805	13.945	13.945	67,335
2023-10-27	14.765	14.865	14.245	14.390	14.390	43,332
2023-10-26	14.480	14.990	14.290	14.700	14.700	98,886
2023-10-25	15.630	15.790	15.250	15.275	15.275	42,878
2023-10-24	15.385	15.940	15.310	15.715	15.715	73,997
2023-10-23	15.280	15.300	14.425	15.110	15.110	108,049
2023-10-20	16.005	16.080	14.945	15.145	15.145	160,733
2023-10-19	16.240	16.605	16.105	16.240	16.240	42,554
2023-10-18	16.785	17.180	16.565	16.660	16.660	77,206
2023-10-17	16.450	16.825	16.045	16.825	16.825	120,640
2023-10-16	16.345	16.545	15.905	16.455	16.455	78,882
2023-10-13	17.060	17.220	16.510	16.745	16.745	62,365
2023-10-12	17.000	17.220	16.715	17.185	17.185	54,049
2023-10-11	16.825	17.320	16.700	16.935	16.935	82,520
2023-10-10	16.705	17.350	16.495	17.085	17.085	143,285
2023-10-09	15.725	16.855	15.405	16.165	16.165	139,778
2023-10-06	14.950	15.620	14.525	15.620	15.620	49,360
2023-10-05	14.900	15.025	14.655	14.665	14.665	30,017
2023-10-04	14.340	15.000	14.300	14.630	14.630	63,148
2023-10-03	15.160	15.295	14.300	14.395	14.395	24,326
2023-10-02	15.270	15.510	15.115	15.310	15.310	81,732
2023-09-29	14.995	15.820	14.920	15.245	15.245	52,883
2023-09-28	14.465	14.780	14.135	14.740	14.740	55,519
2023-09-27	13.310	14.135	13.270	14.135	14.135	53,911
2023-09-26	13.435	13.435	13.145	13.230	13.230	28,352
2023-09-25	13.415	13.430	13.050	13.330	13.330	34,106

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.