Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 7.700 | 7.836 | 7.508 | 7.598 | 7.598 | 16,118 |
| 2023-04-03 | 7.828 | 7.828 | 7.560 | 7.596 | 7.596 | 14,081 |
| 2023-03-31 | 7.447 | 7.787 | 7.447 | 7.787 | 7.787 | 28,882 |
| 2023-03-30 | 7.570 | 7.660 | 7.480 | 7.499 | 7.499 | 7,026 |
| 2023-03-29 | 7.360 | 7.584 | 7.360 | 7.508 | 7.508 | 11,155 |
| 2023-03-28 | 7.581 | 7.581 | 7.401 | 7.420 | 7.420 | 1,888 |
| 2023-03-27 | 7.595 | 7.735 | 7.450 | 7.451 | 7.451 | 40,091 |
| 2023-03-24 | 7.739 | 7.750 | 7.523 | 7.523 | 7.523 | 9,979 |
| 2023-03-23 | 7.640 | 7.812 | 7.623 | 7.679 | 7.679 | 7,154 |
| 2023-03-22 | 7.849 | 7.950 | 7.746 | 7.757 | 7.757 | 12,205 |
| 2023-03-21 | 7.615 | 7.794 | 7.547 | 7.785 | 7.785 | 29,200 |
| 2023-03-20 | 7.410 | 7.489 | 7.262 | 7.324 | 7.324 | 27,306 |
| 2023-03-17 | 7.478 | 7.623 | 7.364 | 7.469 | 7.469 | 62,079 |
| 2023-03-16 | 7.441 | 7.588 | 7.433 | 7.512 | 7.512 | 14,688 |
| 2023-03-15 | 7.379 | 7.490 | 7.221 | 7.390 | 7.390 | 25,516 |
| 2023-03-14 | 7.420 | 7.547 | 7.331 | 7.335 | 7.335 | 33,724 |
| 2023-03-13 | 7.028 | 7.520 | 6.689 | 7.382 | 7.382 | 70,374 |
| 2023-03-10 | 7.431 | 7.457 | 6.850 | 7.170 | 7.170 | 98,904 |
| 2023-03-09 | 7.688 | 7.760 | 7.586 | 7.613 | 7.613 | 12,346 |
| 2023-03-08 | 7.949 | 8.056 | 7.815 | 7.815 | 7.815 | 28,879 |
| 2023-03-07 | 7.840 | 7.861 | 7.700 | 7.795 | 7.795 | 43,319 |
| 2023-03-06 | 7.881 | 7.918 | 7.806 | 7.847 | 7.847 | 12,050 |
| 2023-03-03 | 7.569 | 7.860 | 7.470 | 7.860 | 7.860 | 18,920 |
| 2023-03-02 | 7.121 | 7.328 | 7.120 | 7.270 | 7.270 | 28,523 |
| 2023-03-01 | 7.379 | 7.462 | 7.244 | 7.260 | 7.260 | 42,770 |
| 2023-02-28 | 7.589 | 7.626 | 7.481 | 7.530 | 7.530 | 26,354 |
| 2023-02-27 | 7.799 | 7.799 | 7.560 | 7.607 | 7.607 | 40,414 |
| 2023-02-24 | 7.799 | 7.799 | 7.421 | 7.699 | 7.699 | 47,650 |
| 2023-02-23 | 8.081 | 8.116 | 7.560 | 7.618 | 7.618 | 80,178 |
| 2023-02-22 | 8.020 | 8.067 | 7.709 | 7.796 | 7.796 | 24,010 |
| 2023-02-21 | 8.734 | 8.734 | 7.880 | 7.930 | 7.930 | 83,978 |
| 2023-02-20 | 8.700 | 8.810 | 8.645 | 8.755 | 8.755 | 29,127 |
| 2023-02-17 | 8.889 | 9.065 | 8.570 | 8.570 | 8.570 | 66,324 |
| 2023-02-16 | 9.436 | 9.615 | 9.011 | 9.405 | 9.405 | 66,749 |
| 2023-02-15 | 8.549 | 9.354 | 8.383 | 9.353 | 9.353 | 118,651 |
| 2023-02-14 | 8.309 | 8.445 | 7.720 | 8.004 | 8.004 | 87,321 |
| 2023-02-13 | 7.090 | 7.171 | 6.990 | 7.118 | 7.118 | 39,374 |
| 2023-02-10 | 7.449 | 7.450 | 7.096 | 7.100 | 7.100 | 41,022 |
| 2023-02-09 | 7.999 | 7.999 | 7.567 | 7.567 | 7.567 | 10,919 |
| 2023-02-08 | 7.840 | 7.980 | 7.701 | 7.723 | 7.723 | 21,916 |
| 2023-02-07 | 7.851 | 7.985 | 7.629 | 7.665 | 7.665 | 16,083 |
| 2023-02-06 | 7.599 | 7.915 | 7.500 | 7.915 | 7.915 | 27,965 |
| 2023-02-03 | 7.969 | 8.200 | 7.824 | 8.181 | 8.181 | 47,464 |
| 2023-02-02 | 7.620 | 8.264 | 7.561 | 8.264 | 8.264 | 74,495 |
| 2023-02-01 | 7.099 | 7.350 | 7.070 | 7.170 | 7.170 | 19,333 |
| 2023-01-31 | 6.866 | 7.100 | 6.729 | 7.041 | 7.041 | 9,719 |
| 2023-01-30 | 6.930 | 6.987 | 6.781 | 6.904 | 6.904 | 23,208 |
| 2023-01-27 | 6.619 | 6.693 | 6.420 | 6.686 | 6.686 | 45,847 |
| 2023-01-26 | 6.745 | 6.800 | 6.490 | 6.515 | 6.515 | 18,087 |
| 2023-01-25 | 6.485 | 6.485 | 6.126 | 6.160 | 6.160 | 16,816 |
| 2023-01-24 | 6.720 | 6.842 | 6.501 | 6.560 | 6.560 | 11,141 |
| 2023-01-23 | 6.469 | 6.628 | 6.424 | 6.616 | 6.616 | 13,432 |
| 2023-01-20 | 6.200 | 6.378 | 6.200 | 6.378 | 6.378 | 6,334 |
| 2023-01-19 | 6.389 | 6.421 | 6.240 | 6.240 | 6.240 | 10,133 |
| 2023-01-18 | 6.590 | 6.662 | 6.427 | 6.427 | 6.427 | 10,122 |
| 2023-01-17 | 6.489 | 6.489 | 6.367 | 6.406 | 6.406 | 31,398 |
| 2023-01-16 | 6.539 | 6.620 | 6.406 | 6.580 | 6.580 | 51,992 |
| 2023-01-13 | 6.378 | 6.558 | 6.311 | 6.420 | 6.420 | 9,614 |
| 2023-01-12 | 6.490 | 6.531 | 6.356 | 6.374 | 6.374 | 19,667 |
| 2023-01-11 | 6.280 | 6.440 | 6.192 | 6.374 | 6.374 | 20,275 |
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.