Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 7.900 | 8.109 | 7.810 | 8.106 | 8.106 | 22,498 |
| 2022-10-14 | 8.268 | 8.437 | 7.971 | 7.973 | 7.973 | 8,152 |
| 2022-10-13 | 8.271 | 8.300 | 7.900 | 8.207 | 8.207 | 21,219 |
| 2022-10-12 | 8.169 | 8.417 | 8.123 | 8.204 | 8.204 | 5,013 |
| 2022-10-11 | 8.280 | 8.400 | 8.000 | 8.400 | 8.400 | 7,768 |
| 2022-10-10 | 8.350 | 8.442 | 8.142 | 8.249 | 8.249 | 11,879 |
| 2022-10-07 | 8.600 | 8.627 | 8.340 | 8.420 | 8.420 | 3,829 |
| 2022-10-06 | 8.421 | 8.700 | 8.340 | 8.532 | 8.532 | 3,915 |
| 2022-10-05 | 8.499 | 8.499 | 8.193 | 8.304 | 8.304 | 5,040 |
| 2022-10-04 | 8.550 | 8.594 | 8.448 | 8.579 | 8.579 | 18,737 |
| 2022-10-03 | 8.349 | 8.500 | 8.166 | 8.279 | 8.279 | 19,924 |
| 2022-09-30 | 8.329 | 8.656 | 8.214 | 8.592 | 8.592 | 16,927 |
| 2022-09-29 | 8.071 | 8.398 | 7.960 | 8.398 | 8.398 | 36,084 |
| 2022-09-28 | 7.562 | 8.198 | 7.562 | 8.143 | 8.143 | 62,329 |
| 2022-09-27 | 7.900 | 8.056 | 7.900 | 7.983 | 7.983 | 10,921 |
| 2022-09-26 | 7.679 | 8.050 | 7.300 | 7.915 | 7.915 | 23,360 |
| 2022-09-23 | 7.501 | 7.553 | 7.342 | 7.470 | 7.470 | 14,043 |
| 2022-09-22 | 7.621 | 7.916 | 7.621 | 7.690 | 7.690 | 31,558 |
| 2022-09-21 | 7.731 | 7.990 | 7.680 | 7.980 | 7.980 | 16,449 |
| 2022-09-20 | 7.804 | 7.892 | 7.733 | 7.876 | 7.876 | 9,934 |
| 2022-09-19 | 7.770 | 7.770 | 7.581 | 7.581 | 7.581 | 11,955 |
| 2022-09-16 | 7.930 | 7.970 | 7.752 | 7.789 | 7.789 | 23,912 |
| 2022-09-15 | 7.699 | 7.900 | 7.574 | 7.900 | 7.900 | 10,059 |
| 2022-09-14 | 7.501 | 7.555 | 7.362 | 7.478 | 7.478 | 7,381 |
| 2022-09-13 | 7.861 | 8.021 | 7.490 | 7.494 | 7.494 | 56,458 |
| 2022-09-12 | 7.749 | 7.885 | 7.692 | 7.804 | 7.804 | 19,075 |
| 2022-09-09 | 7.660 | 7.735 | 7.529 | 7.735 | 7.735 | 18,767 |
| 2022-09-08 | 7.410 | 7.505 | 7.300 | 7.505 | 7.505 | 10,063 |
| 2022-09-07 | 7.385 | 7.477 | 7.293 | 7.325 | 7.325 | 41,165 |
| 2022-09-06 | 7.364 | 7.539 | 7.260 | 7.380 | 7.380 | 22,205 |
| 2022-09-05 | 7.481 | 7.557 | 7.362 | 7.557 | 7.557 | 9,372 |
| 2022-09-02 | 7.750 | 7.750 | 7.470 | 7.545 | 7.545 | 32,687 |
| 2022-09-01 | 7.713 | 7.806 | 7.280 | 7.339 | 7.339 | 41,351 |
| 2022-08-31 | 7.750 | 7.964 | 7.661 | 7.686 | 7.686 | 18,656 |
| 2022-08-30 | 7.818 | 7.976 | 7.716 | 7.743 | 7.743 | 14,428 |
| 2022-08-29 | 7.832 | 7.945 | 7.748 | 7.800 | 7.800 | 20,302 |
| 2022-08-26 | 8.442 | 8.442 | 7.990 | 8.047 | 8.047 | 9,567 |
| 2022-08-25 | 8.388 | 8.388 | 8.146 | 8.264 | 8.264 | 11,047 |
| 2022-08-24 | 8.099 | 8.365 | 8.011 | 8.270 | 8.270 | 17,772 |
| 2022-08-23 | 8.200 | 8.498 | 8.062 | 8.074 | 8.074 | 30,544 |
| 2022-08-22 | 8.351 | 8.429 | 8.090 | 8.202 | 8.202 | 40,987 |
| 2022-08-19 | 9.029 | 9.029 | 8.470 | 8.513 | 8.513 | 18,427 |
| 2022-08-18 | 9.246 | 9.349 | 9.111 | 9.178 | 9.178 | 7,195 |
| 2022-08-17 | 9.481 | 9.550 | 9.180 | 9.191 | 9.191 | 7,191 |
| 2022-08-16 | 9.800 | 9.800 | 9.241 | 9.352 | 9.352 | 9,988 |
| 2022-08-15 | 9.679 | 9.857 | 9.531 | 9.717 | 9.717 | 22,719 |
| 2022-08-12 | 9.219 | 9.604 | 9.186 | 9.584 | 9.584 | 15,971 |
| 2022-08-11 | 9.370 | 9.650 | 8.880 | 9.547 | 9.547 | 52,216 |
| 2022-08-10 | 8.961 | 9.255 | 8.943 | 9.190 | 9.190 | 45,842 |
| 2022-08-09 | 9.699 | 9.729 | 8.920 | 8.950 | 8.950 | 139,999 |
| 2022-08-08 | 11.158 | 11.538 | 9.420 | 10.088 | 10.088 | 333,479 |
| 2022-08-05 | 11.152 | 11.370 | 10.744 | 11.092 | 11.092 | 41,150 |
| 2022-08-04 | 10.900 | 11.120 | 10.878 | 10.882 | 10.882 | 7,174 |
| 2022-08-03 | 10.858 | 11.100 | 10.648 | 11.078 | 11.078 | 32,796 |
| 2022-08-02 | 10.200 | 10.774 | 9.978 | 10.774 | 10.774 | 12,081 |
| 2022-08-01 | 10.176 | 10.416 | 9.937 | 10.312 | 10.312 | 23,653 |
| 2022-07-29 | 9.935 | 10.042 | 9.798 | 9.813 | 9.813 | 6,413 |
| 2022-07-28 | 9.800 | 10.078 | 9.630 | 9.949 | 9.949 | 21,843 |
| 2022-07-27 | 9.406 | 9.627 | 9.340 | 9.568 | 9.568 | 36,424 |
| 2022-07-26 | 9.402 | 9.630 | 9.281 | 9.320 | 9.320 | 11,667 |
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.