Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	108.78	114.14	108.78	113.84	113.84	27,007
2026-07-24	108.16	110.28	107.52	108.82	108.82	39,372
2026-07-23	109.64	111.12	106.24	106.72	106.72	39,732
2026-07-22	116.18	116.72	110.60	110.60	110.60	22,674
2026-07-21	117.58	117.92	115.40	116.74	116.74	16,364
2026-07-20	114.88	118.28	113.80	116.88	116.88	21,790
2026-07-17	114.78	115.88	113.12	114.70	114.70	40,021
2026-07-16	116.66	117.94	112.66	115.92	115.92	18,982
2026-07-15	116.26	119.94	115.88	117.02	117.02	22,884
2026-07-14	113.30	117.00	107.22	115.20	115.20	48,858
2026-07-13	111.52	114.24	110.62	114.24	114.24	23,004
2026-07-10	112.34	115.64	110.04	110.48	110.48	18,249
2026-07-09	116.00	116.16	109.20	111.06	111.06	19,949
2026-07-08	117.06	117.14	111.08	112.80	112.80	44,275
2026-07-07	116.80	118.78	115.50	118.62	118.62	40,028
2026-07-06	112.66	116.50	111.16	116.24	116.24	39,732
2026-07-03	112.86	112.98	111.52	111.96	111.96	35,102
2026-07-02	109.88	116.10	109.48	113.16	113.16	89,015
2026-07-01	103.44	112.22	103.26	111.74	111.74	68,559
2026-06-30	102.66	102.82	100.40	102.68	102.68	26,777
2026-06-29	100.74	104.24	99.870	101.42	101.42	64,675
2026-06-26	94.700	99.380	94.600	99.380	99.380	49,097
2026-06-25	99.610	99.890	93.660	94.600	94.600	70,231
2026-06-24	103.00	103.94	100.12	101.38	101.38	65,550
2026-06-23	102.98	106.02	102.92	104.16	104.16	71,827
2026-06-22	111.04	112.50	106.90	107.36	107.36	26,965
2026-06-19	111.00	112.06	110.96	111.06	111.06	12,977
2026-06-18	114.46	114.78	108.90	110.10	110.10	29,164
2026-06-17	114.72	117.10	112.80	116.52	116.52	44,307
2026-06-16	117.18	117.48	111.80	113.30	113.30	36,526
2026-06-15	112.78	115.80	111.62	115.64	115.64	27,006
2026-06-12	113.20	114.42	110.00	111.96	111.96	29,062
2026-06-11	113.72	113.94	110.62	112.48	112.48	53,041
2026-06-10	113.86	115.18	111.44	114.20	114.20	79,011
2026-06-09	118.46	118.46	113.16	113.16	113.16	42,853
2026-06-08	116.90	119.16	116.66	118.14	118.14	29,853
2026-06-05	120.34	122.38	119.04	119.04	119.04	87,316
2026-06-04	122.40	126.04	120.98	122.58	122.58	68,453
2026-06-03	129.38	130.74	124.52	124.52	124.52	35,232
2026-06-02	135.16	137.08	128.76	130.12	130.12	47,589
2026-06-01	137.82	139.98	134.34	138.08	138.08	84,142
2026-05-29	123.76	135.46	123.58	134.20	134.20	94,166
2026-05-28	114.44	120.00	114.42	119.50	119.50	39,253
2026-05-27	116.12	116.58	113.18	115.08	115.08	32,336
2026-05-26	117.44	119.00	114.68	119.00	119.00	23,286
2026-05-25	119.10	120.00	119.00	119.66	119.66	19,638
2026-05-22	118.86	119.78	115.94	117.68	117.68	21,270
2026-05-21	116.56	119.42	116.40	118.50	118.50	29,574
2026-05-20	116.52	117.50	114.30	117.02	117.02	33,017
2026-05-19	115.42	118.34	115.34	115.98	115.98	54,637
2026-05-18	114.52	116.54	113.00	114.34	114.34	40,613
2026-05-15	113.12	116.02	112.50	115.36	115.36	34,167
2026-05-14	110.98	113.92	110.80	113.92	113.92	35,595
2026-05-13	115.90	117.00	110.58	111.60	111.60	62,500
2026-05-12	115.16	117.00	114.12	114.28	114.28	83,924
2026-05-11	115.42	115.92	112.76	113.96	113.96	48,293
2026-05-08	116.92	117.34	112.92	115.92	115.92	32,919
2026-05-07	114.28	119.72	114.10	118.72	118.72	44,175
2026-05-06	114.06	116.28	111.72	113.06	113.06	92,670
2026-05-05	122.74	124.00	116.76	117.60	117.60	100,676

← NewerPage 2 of 22 · 1,276 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.