Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	10.398	10.398	10.064	10.140	10.140	39,721
2022-05-02	10.128	10.130	9.741	9.966	9.966	49,327
2022-04-29	10.388	10.576	10.188	10.330	10.330	25,317
2022-04-28	10.456	10.456	9.889	10.026	10.026	54,380
2022-04-27	10.558	10.684	10.048	10.298	10.298	32,351
2022-04-26	11.212	11.346	10.468	10.502	10.502	19,941
2022-04-25	11.138	11.320	10.934	11.250	11.250	36,517
2022-04-22	11.440	11.684	11.260	11.394	11.394	27,434
2022-04-21	11.838	12.222	11.752	11.752	11.752	19,688
2022-04-20	12.080	12.174	11.824	11.940	11.940	37,889
2022-04-19	11.468	11.912	11.200	11.912	11.912	35,097
2022-04-14	11.994	11.994	11.560	11.602	11.602	20,747
2022-04-13	11.740	11.836	11.406	11.834	11.834	15,892
2022-04-12	11.656	12.100	11.474	11.914	11.914	31,293
2022-04-11	11.636	12.008	11.202	11.588	11.588	37,134
2022-04-08	12.030	12.030	11.648	11.800	11.800	27,621
2022-04-07	11.938	12.160	11.688	11.688	11.688	36,228
2022-04-06	13.012	13.012	11.882	11.886	11.886	56,215
2022-04-05	13.450	13.504	12.934	12.934	12.934	54,844
2022-04-04	12.652	13.250	12.472	13.198	13.198	38,194
2022-04-01	12.522	12.748	12.350	12.498	12.498	41,956
2022-03-31	12.562	12.664	12.400	12.564	12.564	19,430
2022-03-30	12.950	12.950	12.514	12.662	12.662	36,859
2022-03-29	12.306	12.480	12.102	12.418	12.418	57,555
2022-03-28	11.998	12.162	11.700	11.840	11.840	19,010
2022-03-25	12.124	12.204	11.600	11.736	11.736	33,395
2022-03-24	12.084	12.180	11.722	11.990	11.990	31,589
2022-03-23	12.156	12.316	11.880	12.200	12.200	48,596
2022-03-22	11.492	12.066	11.386	11.962	11.962	28,145
2022-03-21	11.638	11.800	11.278	11.508	11.508	55,344
2022-03-18	11.026	11.786	11.000	11.636	11.636	70,429
2022-03-17	10.598	11.060	10.502	10.946	10.946	54,017
2022-03-16	10.000	10.648	9.950	10.476	10.476	68,604
2022-03-15	9.639	9.839	9.363	9.661	9.661	64,723
2022-03-14	10.408	10.408	9.794	9.829	9.829	114,417
2022-03-11	10.722	11.000	10.420	10.496	10.496	74,806
2022-03-10	10.592	10.794	10.320	10.498	10.498	65,596
2022-03-09	10.448	10.876	10.202	10.658	10.658	74,894
2022-03-08	10.250	10.372	9.889	9.985	9.985	80,926
2022-03-07	9.901	10.688	9.800	10.514	10.514	148,306
2022-03-04	10.100	10.680	9.848	9.905	9.905	73,512
2022-03-03	10.788	10.860	10.332	10.436	10.436	28,507
2022-03-02	10.882	11.226	10.350	10.532	10.532	53,551
2022-03-01	10.730	11.130	10.444	10.808	10.808	63,477
2022-02-28	10.698	10.830	10.150	10.706	10.706	172,385
2022-02-25	10.502	10.700	9.811	10.150	10.150	98,579
2022-02-24	8.949	10.076	8.424	9.908	9.908	212,141
2022-02-23	9.479	9.873	9.257	9.416	9.416	86,699
2022-02-22	9.254	9.832	9.172	9.283	9.283	195,709
2022-02-21	9.878	9.890	9.512	9.554	9.554	84,345
2022-02-18	10.545	10.615	9.322	9.658	9.658	293,036
2022-02-17	12.825	12.870	10.540	11.060	11.060	412,821
2022-02-16	12.570	12.600	12.025	12.235	12.235	81,482
2022-02-15	11.745	12.295	11.745	12.195	12.195	121,117
2022-02-14	11.945	12.165	11.320	12.110	12.110	74,946
2022-02-11	11.810	12.155	11.590	11.865	11.865	46,802
2022-02-10	12.300	12.330	11.810	12.120	12.120	82,201
2022-02-09	11.685	11.955	11.340	11.955	11.955	76,894
2022-02-08	11.445	11.545	11.175	11.355	11.355	18,409
2022-02-07	11.475	11.875	11.320	11.455	11.455	39,316

← NewerPage 20 of 22 · 1,275 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.