Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	13.250	13.515	13.175	13.420	13.420	24,677
2023-09-21	13.705	13.770	12.895	13.360	13.360	87,898
2023-09-20	14.200	14.385	14.040	14.085	14.085	12,156
2023-09-19	14.400	14.540	13.975	14.120	14.120	32,645
2023-09-18	14.375	14.535	14.150	14.450	14.450	24,828
2023-09-15	14.830	14.900	14.270	14.410	14.410	39,689
2023-09-14	14.705	15.000	14.555	14.860	14.860	19,165
2023-09-13	14.460	14.710	14.420	14.665	14.665	33,473
2023-09-12	14.695	15.040	14.455	14.630	14.630	39,874
2023-09-11	14.180	14.930	14.180	14.930	14.930	59,318
2023-09-08	14.215	14.540	14.085	14.350	14.350	70,241
2023-09-07	14.100	14.145	13.405	13.915	13.915	40,126
2023-09-06	14.155	14.500	14.060	14.300	14.300	24,691
2023-09-05	14.000	14.230	13.830	14.195	14.195	35,728
2023-09-04	14.175	14.325	14.005	14.050	14.050	24,833
2023-09-01	13.555	14.085	13.480	14.005	14.005	108,601
2023-08-31	14.405	14.620	13.655	13.780	13.780	186,968
2023-08-30	14.300	14.750	13.930	14.735	14.735	62,336
2023-08-29	13.645	14.340	13.455	14.300	14.300	75,039
2023-08-28	13.550	13.745	13.425	13.700	13.700	36,570
2023-08-25	13.015	13.480	13.010	13.245	13.245	86,025
2023-08-24	14.890	14.930	12.930	12.930	12.930	181,153
2023-08-23	13.750	14.005	13.325	13.980	13.980	50,948
2023-08-22	13.350	13.925	13.275	13.780	13.780	100,708
2023-08-21	13.225	13.600	13.190	13.290	13.290	87,613
2023-08-18	12.810	13.150	12.530	13.090	13.090	193,185
2023-08-17	14.150	14.300	13.285	13.285	13.285	75,845
2023-08-16	14.130	14.235	13.850	14.155	14.155	51,980
2023-08-15	14.510	14.510	14.000	14.190	14.190	78,616
2023-08-14	14.005	14.305	13.845	14.305	14.305	62,294
2023-08-11	14.125	14.125	13.650	13.935	13.935	74,825
2023-08-10	13.880	14.405	13.645	14.120	14.120	196,782
2023-08-09	15.315	15.645	14.050	14.155	14.155	179,132
2023-08-08	16.695	16.800	14.790	15.150	15.150	288,287
2023-08-07	16.900	16.900	15.520	15.575	15.575	149,068
2023-08-04	17.480	17.620	16.450	16.810	16.810	126,667
2023-08-03	17.210	17.570	17.005	17.275	17.275	77,337
2023-08-02	17.635	17.900	16.925	17.135	17.135	180,513
2023-08-01	18.330	18.475	17.565	18.220	18.220	169,378
2023-07-31	16.800	18.050	16.660	17.720	17.720	282,502
2023-07-28	14.975	15.845	14.900	15.610	15.610	55,446
2023-07-27	15.010	15.550	14.945	15.195	15.195	47,064
2023-07-26	14.945	15.045	14.600	14.735	14.735	97,962
2023-07-25	14.800	15.235	14.745	15.035	15.035	53,245
2023-07-24	14.955	15.045	14.565	14.690	14.690	57,388
2023-07-21	15.310	15.695	14.645	15.005	15.005	107,430
2023-07-20	15.810	16.000	15.340	15.765	15.765	100,776
2023-07-19	16.100	16.900	15.980	16.605	16.605	102,151
2023-07-18	15.595	16.060	15.365	15.710	15.710	80,868
2023-07-17	14.625	15.490	14.515	15.435	15.435	67,798
2023-07-14	14.995	15.130	14.570	14.760	14.760	31,289
2023-07-13	15.035	15.380	14.920	14.965	14.965	31,324
2023-07-12	15.035	15.350	14.945	14.960	14.960	49,711
2023-07-11	14.895	15.400	14.720	15.095	15.095	79,961
2023-07-10	14.035	14.420	13.675	14.420	14.420	31,114
2023-07-07	13.725	14.490	13.660	14.345	14.345	58,757
2023-07-06	14.255	14.400	13.480	13.590	13.590	59,867
2023-07-05	14.215	14.300	13.990	14.115	14.115	22,470
2023-07-04	14.195	14.200	14.050	14.195	14.195	16,412
2023-07-03	14.205	14.335	13.940	14.145	14.145	49,069

← NewerPage 14 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.