Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 9.402 | 9.630 | 9.281 | 9.320 | 9.320 | 11,667 |
| 2022-07-25 | 9.719 | 9.749 | 9.396 | 9.485 | 9.485 | 19,240 |
| 2022-07-22 | 10.158 | 10.328 | 9.689 | 9.689 | 9.689 | 33,751 |
| 2022-07-21 | 9.902 | 10.520 | 9.758 | 10.182 | 10.182 | 63,484 |
| 2022-07-20 | 9.280 | 9.887 | 9.120 | 9.887 | 9.887 | 30,673 |
| 2022-07-19 | 9.005 | 9.050 | 8.709 | 8.952 | 8.952 | 20,128 |
| 2022-07-18 | 9.100 | 9.220 | 9.000 | 9.107 | 9.107 | 15,368 |
| 2022-07-15 | 8.988 | 9.009 | 8.654 | 8.792 | 8.792 | 11,657 |
| 2022-07-14 | 9.193 | 9.280 | 8.970 | 8.970 | 8.970 | 12,698 |
| 2022-07-13 | 9.500 | 9.500 | 9.094 | 9.284 | 9.284 | 12,413 |
| 2022-07-12 | 9.403 | 9.849 | 9.255 | 9.478 | 9.478 | 20,791 |
| 2022-07-11 | 9.984 | 9.999 | 9.500 | 9.552 | 9.552 | 14,137 |
| 2022-07-08 | 9.950 | 10.172 | 9.799 | 10.080 | 10.080 | 37,510 |
| 2022-07-07 | 9.632 | 10.014 | 9.609 | 9.929 | 9.929 | 10,035 |
| 2022-07-06 | 9.800 | 10.080 | 9.663 | 9.663 | 9.663 | 28,913 |
| 2022-07-05 | 9.031 | 9.251 | 8.837 | 9.237 | 9.237 | 25,113 |
| 2022-07-04 | 8.929 | 9.045 | 8.706 | 9.045 | 9.045 | 2,592 |
| 2022-07-01 | 8.602 | 9.004 | 8.383 | 8.856 | 8.856 | 31,475 |
| 2022-06-30 | 8.600 | 8.696 | 8.374 | 8.599 | 8.599 | 34,559 |
| 2022-06-29 | 8.900 | 8.949 | 8.700 | 8.827 | 8.827 | 16,881 |
| 2022-06-28 | 9.056 | 9.426 | 8.958 | 8.958 | 8.958 | 26,063 |
| 2022-06-27 | 9.619 | 9.786 | 9.026 | 9.183 | 9.183 | 59,587 |
| 2022-06-24 | 9.140 | 9.334 | 9.041 | 9.203 | 9.203 | 19,900 |
| 2022-06-23 | 8.434 | 8.948 | 8.397 | 8.891 | 8.891 | 23,272 |
| 2022-06-22 | 8.139 | 8.753 | 8.011 | 8.723 | 8.723 | 22,440 |
| 2022-06-21 | 8.125 | 8.532 | 7.978 | 8.442 | 8.442 | 72,882 |
| 2022-06-20 | 7.929 | 8.078 | 7.808 | 8.078 | 8.078 | 4,816 |
| 2022-06-17 | 7.349 | 7.671 | 7.310 | 7.654 | 7.654 | 11,133 |
| 2022-06-16 | 7.720 | 7.720 | 7.250 | 7.346 | 7.346 | 79,873 |
| 2022-06-15 | 7.589 | 7.792 | 7.424 | 7.676 | 7.676 | 21,887 |
| 2022-06-14 | 7.450 | 7.586 | 7.287 | 7.565 | 7.565 | 20,726 |
| 2022-06-13 | 7.699 | 7.699 | 7.200 | 7.300 | 7.300 | 56,243 |
| 2022-06-10 | 8.140 | 8.202 | 7.783 | 7.783 | 7.783 | 25,755 |
| 2022-06-09 | 8.600 | 8.697 | 8.303 | 8.317 | 8.317 | 13,495 |
| 2022-06-08 | 8.508 | 8.698 | 8.443 | 8.657 | 8.657 | 6,697 |
| 2022-06-07 | 8.449 | 8.490 | 8.260 | 8.413 | 8.413 | 10,925 |
| 2022-06-06 | 8.483 | 8.586 | 8.312 | 8.312 | 8.312 | 5,315 |
| 2022-06-03 | 8.759 | 8.768 | 8.290 | 8.355 | 8.355 | 40,558 |
| 2022-06-02 | 7.999 | 8.629 | 7.876 | 8.629 | 8.629 | 33,899 |
| 2022-06-01 | 8.169 | 8.357 | 8.001 | 8.001 | 8.001 | 40,159 |
| 2022-05-31 | 8.401 | 8.480 | 8.053 | 8.176 | 8.176 | 45,703 |
| 2022-05-30 | 8.429 | 8.497 | 8.350 | 8.450 | 8.450 | 30,722 |
| 2022-05-27 | 7.800 | 8.206 | 7.800 | 8.077 | 8.077 | 22,368 |
| 2022-05-26 | 7.415 | 7.689 | 7.330 | 7.632 | 7.632 | 8,556 |
| 2022-05-25 | 7.134 | 7.304 | 7.025 | 7.221 | 7.221 | 14,329 |
| 2022-05-24 | 7.329 | 7.367 | 6.900 | 6.982 | 6.982 | 41,533 |
| 2022-05-23 | 7.713 | 7.713 | 7.372 | 7.521 | 7.521 | 15,937 |
| 2022-05-20 | 8.000 | 8.129 | 7.604 | 7.641 | 7.641 | 39,243 |
| 2022-05-19 | 7.567 | 8.032 | 7.397 | 7.974 | 7.974 | 60,291 |
| 2022-05-18 | 7.869 | 7.981 | 7.773 | 7.981 | 7.981 | 20,774 |
| 2022-05-17 | 7.889 | 7.990 | 7.615 | 7.761 | 7.761 | 20,613 |
| 2022-05-16 | 7.930 | 8.048 | 7.722 | 7.817 | 7.817 | 88,318 |
| 2022-05-13 | 7.225 | 7.911 | 7.215 | 7.890 | 7.890 | 96,582 |
| 2022-05-12 | 6.396 | 7.070 | 6.200 | 6.952 | 6.952 | 128,003 |
| 2022-05-11 | 6.969 | 7.135 | 6.747 | 6.770 | 6.770 | 129,412 |
| 2022-05-10 | 7.183 | 7.242 | 6.583 | 6.655 | 6.655 | 191,344 |
| 2022-05-09 | 9.144 | 9.144 | 6.965 | 7.049 | 7.049 | 415,348 |
| 2022-05-06 | 9.697 | 9.700 | 8.936 | 9.311 | 9.311 | 42,119 |
| 2022-05-05 | 10.398 | 10.398 | 9.779 | 9.803 | 9.803 | 17,969 |
| 2022-05-04 | 10.140 | 10.154 | 9.583 | 9.649 | 9.649 | 20,124 |
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.