Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	14.090	14.480	13.980	14.050	14.050	57,303
2023-06-29	14.175	14.310	13.965	14.225	14.225	61,736
2023-06-28	13.285	14.120	13.095	13.890	13.890	69,573
2023-06-27	12.845	13.165	12.800	13.165	13.165	45,860
2023-06-26	12.830	13.175	12.650	13.005	13.005	74,259
2023-06-23	12.805	13.125	12.450	12.665	12.665	72,636
2023-06-22	13.090	13.265	12.630	13.040	13.040	231,555
2023-06-21	14.615	14.775	13.145	13.355	13.355	156,876
2023-06-20	14.805	15.405	14.320	14.440	14.440	161,512
2023-06-19	15.040	15.040	14.585	14.625	14.625	68,053
2023-06-16	15.185	15.565	14.700	14.815	14.815	163,651
2023-06-15	14.780	15.150	14.110	15.140	15.140	140,470
2023-06-14	14.895	15.010	14.405	14.695	14.695	105,550
2023-06-13	14.500	15.050	14.065	14.610	14.610	163,646
2023-06-12	14.105	14.865	14.025	14.300	14.300	151,325
2023-06-09	14.185	14.820	13.885	14.000	14.000	237,275
2023-06-08	13.450	14.465	13.210	14.320	14.320	272,016
2023-06-07	14.445	15.945	14.415	14.975	14.975	214,996
2023-06-06	14.435	14.575	14.015	14.280	14.280	215,842
2023-06-05	13.525	14.585	13.185	14.510	14.510	400,492
2023-06-02	13.745	13.935	13.275	13.680	13.680	109,256
2023-06-01	13.385	13.950	13.300	13.950	13.950	98,752
2023-05-31	13.875	13.945	12.955	13.335	13.335	142,656
2023-05-30	13.165	13.990	13.115	13.880	13.880	457,566
2023-05-29	13.185	13.380	13.055	13.080	13.080	133,176
2023-05-26	11.870	13.260	11.805	13.170	13.170	132,134
2023-05-25	12.080	12.650	11.530	11.705	11.705	184,253
2023-05-24	11.845	11.845	11.110	11.160	11.160	131,478
2023-05-23	11.015	12.350	10.960	12.125	12.125	100,072
2023-05-22	10.720	11.010	10.550	11.010	11.010	109,848
2023-05-19	10.955	11.400	10.755	10.995	10.995	124,598
2023-05-18	9.396	10.715	9.396	10.560	10.560	97,128
2023-05-17	8.722	9.200	8.688	9.200	9.200	12,880
2023-05-16	8.716	8.828	8.624	8.688	8.688	14,105
2023-05-15	8.774	8.800	8.364	8.668	8.668	43,977
2023-05-12	9.068	9.158	8.950	8.950	8.950	23,386
2023-05-11	9.072	9.346	8.966	8.966	8.966	63,349
2023-05-10	8.668	9.358	8.572	9.012	9.012	80,251
2023-05-09	8.404	8.650	7.990	8.512	8.512	186,613
2023-05-08	6.798	7.040	6.768	6.984	6.984	36,401
2023-05-05	6.768	6.822	6.650	6.684	6.684	54,862
2023-05-04	6.908	6.908	6.750	6.766	6.766	9,506
2023-05-03	6.916	6.930	6.770	6.770	6.770	19,141
2023-05-02	7.140	7.150	6.798	6.832	6.832	42,823
2023-04-28	7.134	7.134	6.990	6.996	6.996	10,348
2023-04-27	7.100	7.114	7.016	7.066	7.066	6,839
2023-04-26	7.208	7.416	6.956	7.056	7.056	67,035
2023-04-25	7.300	7.326	7.118	7.172	7.172	10,540
2023-04-24	7.396	7.460	7.252	7.268	7.268	10,322
2023-04-21	7.498	7.498	7.390	7.434	7.434	16,538
2023-04-20	7.696	7.720	7.530	7.530	7.530	26,380
2023-04-19	7.918	7.918	7.766	7.790	7.790	5,132
2023-04-18	8.072	8.150	8.032	8.102	8.102	6,005
2023-04-17	8.068	8.210	7.976	8.108	8.108	39,212
2023-04-14	7.732	7.972	7.712	7.842	7.842	29,449
2023-04-13	7.586	7.776	7.584	7.776	7.776	2,600
2023-04-12	7.802	8.094	7.600	7.636	7.636	35,962
2023-04-11	7.694	8.000	7.668	7.776	7.776	23,442
2023-04-06	7.300	7.428	7.190	7.376	7.376	25,859
2023-04-05	7.550	8.136	7.220	7.260	7.260	39,814

← NewerPage 15 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.