Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	11.380	11.380	10.755	11.195	11.195	65,739
2022-02-03	11.495	11.620	11.280	11.340	11.340	41,401
2022-02-02	12.850	12.850	11.720	11.720	11.720	81,036
2022-02-01	12.445	12.835	12.075	12.740	12.740	83,214
2022-01-31	11.585	12.150	11.350	12.150	12.150	70,354
2022-01-28	11.300	11.320	10.680	11.320	11.320	47,216
2022-01-27	11.485	11.765	11.300	11.530	11.530	143,847
2022-01-26	11.775	12.180	11.585	11.640	11.640	112,322
2022-01-25	11.615	12.050	11.330	11.470	11.470	91,348
2022-01-24	12.145	12.215	10.605	10.705	10.705	162,164
2022-01-21	12.895	13.055	11.940	12.455	12.455	114,924
2022-01-20	13.045	13.645	12.840	13.575	13.575	68,450
2022-01-19	13.040	13.405	12.850	12.905	12.905	49,764
2022-01-18	14.000	14.070	13.355	13.455	13.455	75,069
2022-01-17	14.395	14.585	14.005	14.005	14.005	27,008
2022-01-14	14.090	14.190	13.700	13.820	13.820	39,638
2022-01-13	14.770	14.770	14.100	14.345	14.345	21,667
2022-01-12	15.205	15.205	14.435	14.580	14.580	61,112
2022-01-11	14.765	15.150	14.470	14.950	14.950	83,967
2022-01-10	14.845	14.845	13.585	13.890	13.890	87,676
2022-01-07	14.995	15.295	14.565	14.750	14.750	67,568
2022-01-06	15.085	15.350	14.220	14.910	14.910	96,529
2022-01-05	16.020	16.420	15.750	15.795	15.795	55,095
2022-01-04	16.495	16.655	15.870	15.975	15.975	68,855
2022-01-03	16.390	16.480	15.830	16.220	16.220	63,566
2021-12-30	15.905	16.170	15.905	15.990	15.990	25,053
2021-12-29	16.525	16.575	15.810	15.995	15.995	44,999
2021-12-28	16.895	16.980	16.385	16.410	16.410	65,436
2021-12-27	16.895	17.000	16.615	16.805	16.805	52,809
2021-12-23	16.880	16.880	16.555	16.785	16.785	30,680
2021-12-22	16.875	17.195	16.525	16.745	16.745	23,138
2021-12-21	16.215	16.625	16.060	16.555	16.555	22,265
2021-12-20	16.778	16.778	15.820	15.820	15.820	77,489
2021-12-17	16.202	16.916	15.800	16.756	16.756	54,848
2021-12-16	17.182	17.182	16.340	16.340	16.340	52,601
2021-12-15	16.700	16.700	16.112	16.112	16.112	29,047
2021-12-14	16.260	16.658	15.774	16.304	16.304	65,493
2021-12-13	16.898	17.000	16.166	16.236	16.236	73,140
2021-12-10	17.100	17.348	16.576	16.586	16.586	43,280
2021-12-09	17.786	17.986	17.230	17.274	17.274	42,884
2021-12-08	17.550	17.550	16.884	17.364	17.364	54,982
2021-12-07	17.000	17.640	16.900	17.464	17.464	58,234
2021-12-06	16.922	16.976	16.110	16.520	16.520	60,826
2021-12-03	17.498	17.558	16.350	16.622	16.622	72,675
2021-12-02	17.480	17.586	16.886	17.176	17.176	79,361
2021-12-01	18.498	18.568	18.048	18.048	18.048	56,988
2021-11-30	18.498	18.640	18.138	18.138	18.138	60,669
2021-11-29	18.616	18.878	18.274	18.438	18.438	50,237
2021-11-26	18.780	18.780	17.774	18.384	18.384	128,262
2021-11-25	18.980	19.086	18.794	18.962	18.962	17,265
2021-11-24	18.548	18.802	18.000	18.746	18.746	34,894
2021-11-23	18.328	18.606	17.820	18.008	18.008	49,374
2021-11-22	19.348	19.510	18.020	18.100	18.100	57,623
2021-11-19	19.018	19.364	18.922	19.170	19.170	39,326
2021-11-18	20.095	20.095	18.962	19.166	19.166	67,400
2021-11-17	20.495	20.545	20.065	20.165	20.165	29,220
2021-11-16	20.470	20.680	19.940	20.150	20.150	43,516
2021-11-15	20.095	20.450	19.922	20.325	20.325	38,701
2021-11-12	20.145	20.265	19.580	19.590	19.590	43,208
2021-11-11	19.996	20.255	19.790	19.912	19.912	55,101

← NewerPage 21 of 22 · 1,280 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.