Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 6.089 | 6.146 | 6.001 | 6.108 | 6.108 | 10,368 |
| 2023-01-09 | 6.070 | 6.209 | 6.003 | 6.168 | 6.168 | 11,710 |
| 2023-01-06 | 6.075 | 6.075 | 5.820 | 5.969 | 5.969 | 15,594 |
| 2023-01-05 | 6.120 | 6.151 | 5.979 | 6.056 | 6.056 | 12,214 |
| 2023-01-04 | 6.030 | 6.267 | 6.000 | 6.267 | 6.267 | 10,620 |
| 2023-01-03 | 6.149 | 6.210 | 5.960 | 6.015 | 6.015 | 18,639 |
| 2023-01-02 | 5.999 | 6.232 | 5.999 | 6.159 | 6.159 | 14,645 |
| 2022-12-30 | 5.927 | 5.967 | 5.826 | 5.920 | 5.920 | 19,742 |
| 2022-12-29 | 5.754 | 6.013 | 5.660 | 6.013 | 6.013 | 3,325 |
| 2022-12-28 | 5.603 | 5.710 | 5.602 | 5.658 | 5.658 | 10,682 |
| 2022-12-27 | 5.951 | 5.999 | 5.600 | 5.762 | 5.762 | 39,089 |
| 2022-12-23 | 5.881 | 6.000 | 5.750 | 5.857 | 5.857 | 33,830 |
| 2022-12-22 | 6.101 | 6.185 | 5.890 | 5.903 | 5.903 | 20,523 |
| 2022-12-21 | 6.000 | 6.066 | 5.717 | 6.066 | 6.066 | 45,539 |
| 2022-12-20 | 6.020 | 6.105 | 5.930 | 5.981 | 5.981 | 26,168 |
| 2022-12-19 | 6.471 | 6.579 | 6.042 | 6.042 | 6.042 | 57,289 |
| 2022-12-16 | 6.600 | 6.803 | 6.400 | 6.413 | 6.413 | 21,915 |
| 2022-12-15 | 6.930 | 6.930 | 6.660 | 6.667 | 6.667 | 6,351 |
| 2022-12-14 | 7.143 | 7.148 | 7.003 | 7.061 | 7.061 | 8,842 |
| 2022-12-13 | 6.900 | 7.400 | 6.863 | 7.280 | 7.280 | 14,340 |
| 2022-12-12 | 6.769 | 6.854 | 6.702 | 6.854 | 6.854 | 6,573 |
| 2022-12-09 | 6.817 | 6.817 | 6.721 | 6.768 | 6.768 | 3,321 |
| 2022-12-08 | 6.780 | 6.880 | 6.630 | 6.880 | 6.880 | 5,231 |
| 2022-12-07 | 6.770 | 6.890 | 6.575 | 6.810 | 6.810 | 16,920 |
| 2022-12-06 | 6.879 | 6.944 | 6.596 | 6.680 | 6.680 | 25,662 |
| 2022-12-05 | 7.279 | 7.279 | 7.133 | 7.135 | 7.135 | 13,624 |
| 2022-12-02 | 7.399 | 7.449 | 7.289 | 7.299 | 7.299 | 5,670 |
| 2022-12-01 | 7.229 | 7.511 | 7.123 | 7.477 | 7.477 | 7,435 |
| 2022-11-30 | 6.906 | 6.974 | 6.837 | 6.897 | 6.897 | 6,657 |
| 2022-11-29 | 6.950 | 6.995 | 6.915 | 6.915 | 6.915 | 4,216 |
| 2022-11-28 | 7.010 | 7.056 | 6.819 | 6.980 | 6.980 | 5,844 |
| 2022-11-25 | 7.239 | 7.239 | 6.918 | 6.961 | 6.961 | 3,953 |
| 2022-11-24 | 7.091 | 7.212 | 7.091 | 7.154 | 7.154 | 8,985 |
| 2022-11-23 | 7.128 | 7.136 | 6.910 | 7.077 | 7.077 | 12,207 |
| 2022-11-22 | 7.100 | 7.100 | 6.845 | 6.925 | 6.925 | 14,101 |
| 2022-11-21 | 7.100 | 7.191 | 6.905 | 7.005 | 7.005 | 9,478 |
| 2022-11-18 | 7.426 | 7.484 | 7.094 | 7.172 | 7.172 | 5,222 |
| 2022-11-17 | 7.669 | 7.699 | 7.390 | 7.450 | 7.450 | 3,859 |
| 2022-11-16 | 8.089 | 8.089 | 7.744 | 7.769 | 7.769 | 10,949 |
| 2022-11-15 | 7.929 | 8.105 | 7.869 | 8.067 | 8.067 | 11,506 |
| 2022-11-14 | 8.080 | 8.090 | 7.756 | 7.880 | 7.880 | 23,258 |
| 2022-11-11 | 7.490 | 7.822 | 7.270 | 7.740 | 7.740 | 66,112 |
| 2022-11-10 | 6.930 | 7.795 | 6.930 | 7.495 | 7.495 | 46,910 |
| 2022-11-09 | 7.100 | 7.213 | 6.990 | 6.990 | 6.990 | 18,567 |
| 2022-11-08 | 7.155 | 7.260 | 6.937 | 7.260 | 7.260 | 23,987 |
| 2022-11-07 | 7.967 | 8.170 | 6.996 | 7.009 | 7.009 | 130,196 |
| 2022-11-04 | 8.373 | 8.373 | 7.889 | 7.905 | 7.905 | 4,567 |
| 2022-11-03 | 8.430 | 8.430 | 8.110 | 8.318 | 8.318 | 4,046 |
| 2022-11-02 | 8.842 | 8.842 | 8.519 | 8.519 | 8.519 | 3,216 |
| 2022-11-01 | 8.989 | 9.056 | 8.729 | 8.729 | 8.729 | 6,455 |
| 2022-10-31 | 8.672 | 8.869 | 8.620 | 8.869 | 8.869 | 6,171 |
| 2022-10-28 | 8.201 | 8.600 | 8.201 | 8.566 | 8.566 | 3,530 |
| 2022-10-27 | 8.493 | 8.730 | 8.460 | 8.722 | 8.722 | 9,810 |
| 2022-10-26 | 8.580 | 8.960 | 8.376 | 8.960 | 8.960 | 44,489 |
| 2022-10-25 | 8.462 | 8.603 | 8.325 | 8.580 | 8.580 | 31,287 |
| 2022-10-24 | 8.360 | 8.525 | 8.156 | 8.294 | 8.294 | 10,952 |
| 2022-10-21 | 8.121 | 8.292 | 8.027 | 8.292 | 8.292 | 2,376 |
| 2022-10-20 | 8.000 | 8.362 | 8.000 | 8.362 | 8.362 | 3,124 |
| 2022-10-19 | 8.392 | 8.419 | 8.149 | 8.172 | 8.172 | 4,768 |
| 2022-10-18 | 8.151 | 8.300 | 8.151 | 8.255 | 8.255 | 1,167 |
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.