Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 116.96 | 119.54 | 116.90 | 118.72 | 118.72 | 28,111 |
| 2026-04-29 | 120.56 | 120.74 | 115.56 | 117.26 | 117.26 | 22,594 |
| 2026-04-28 | 121.92 | 122.86 | 120.22 | 120.58 | 120.58 | 35,503 |
| 2026-04-27 | 120.48 | 123.48 | 119.50 | 122.46 | 122.46 | 18,668 |
| 2026-04-24 | 122.34 | 122.92 | 118.80 | 120.06 | 120.06 | 26,634 |
| 2026-04-23 | 128.50 | 128.84 | 123.00 | 124.58 | 124.58 | 28,746 |
| 2026-04-22 | 125.94 | 129.88 | 125.14 | 128.90 | 128.90 | 29,046 |
| 2026-04-21 | 124.58 | 127.32 | 122.50 | 125.28 | 125.28 | 23,331 |
| 2026-04-20 | 123.14 | 125.00 | 122.30 | 122.86 | 122.86 | 21,223 |
| 2026-04-17 | 121.34 | 125.42 | 121.22 | 125.42 | 125.42 | 37,269 |
| 2026-04-16 | 121.80 | 122.90 | 118.70 | 121.72 | 121.72 | 43,449 |
| 2026-04-15 | 115.48 | 118.38 | 114.46 | 117.84 | 117.84 | 32,395 |
| 2026-04-14 | 112.86 | 116.90 | 112.76 | 115.56 | 115.56 | 46,079 |
| 2026-04-13 | 110.28 | 114.36 | 110.10 | 113.80 | 113.80 | 74,466 |
| 2026-04-10 | 111.60 | 112.16 | 104.68 | 109.72 | 109.72 | 79,804 |
| 2026-04-09 | 121.12 | 121.44 | 111.00 | 112.26 | 112.26 | 59,956 |
| 2026-04-08 | 133.28 | 133.60 | 124.64 | 125.60 | 125.60 | 38,709 |
| 2026-04-07 | 126.90 | 127.92 | 125.10 | 127.48 | 127.48 | 26,638 |
| 2026-04-02 | 124.16 | 128.00 | 122.00 | 127.54 | 127.54 | 22,498 |
| 2026-04-01 | 128.58 | 128.94 | 124.58 | 127.24 | 127.24 | 32,244 |
| 2026-03-31 | 120.30 | 123.94 | 120.02 | 123.94 | 123.94 | 32,109 |
| 2026-03-30 | 124.00 | 125.98 | 122.30 | 124.32 | 124.32 | 21,736 |
| 2026-03-27 | 129.10 | 129.12 | 122.92 | 124.74 | 124.74 | 27,949 |
| 2026-03-26 | 133.54 | 133.54 | 128.62 | 129.40 | 129.40 | 28,221 |
| 2026-03-25 | 136.28 | 138.24 | 134.00 | 135.12 | 135.12 | 25,273 |
| 2026-03-24 | 138.84 | 140.00 | 131.62 | 132.30 | 132.30 | 38,006 |
| 2026-03-23 | 128.86 | 137.98 | 128.52 | 136.04 | 136.04 | 50,640 |
| 2026-03-20 | 134.26 | 135.50 | 130.08 | 132.58 | 132.58 | 32,153 |
| 2026-03-19 | 132.38 | 134.46 | 130.92 | 133.32 | 133.32 | 29,140 |
| 2026-03-18 | 135.30 | 135.92 | 133.28 | 133.46 | 133.46 | 34,563 |
| 2026-03-17 | 132.02 | 135.82 | 131.30 | 135.82 | 135.82 | 32,058 |
| 2026-03-16 | 132.68 | 133.74 | 131.74 | 132.52 | 132.52 | 26,790 |
| 2026-03-13 | 132.64 | 135.16 | 129.90 | 132.56 | 132.56 | 34,980 |
| 2026-03-12 | 130.16 | 135.06 | 130.04 | 134.24 | 134.24 | 46,796 |
| 2026-03-11 | 129.82 | 132.18 | 129.02 | 130.26 | 130.26 | 33,955 |
| 2026-03-10 | 133.52 | 134.36 | 129.00 | 130.54 | 130.54 | 62,489 |
| 2026-03-09 | 132.86 | 136.46 | 132.62 | 133.22 | 133.22 | 34,955 |
| 2026-03-06 | 132.34 | 134.08 | 129.28 | 133.28 | 133.28 | 40,783 |
| 2026-03-05 | 131.90 | 134.00 | 129.90 | 131.30 | 131.30 | 36,418 |
| 2026-03-04 | 126.64 | 132.58 | 125.76 | 131.16 | 131.16 | 44,116 |
| 2026-03-03 | 122.94 | 126.20 | 119.56 | 123.64 | 123.64 | 82,544 |
| 2026-03-02 | 121.38 | 125.96 | 120.02 | 123.96 | 123.96 | 115,162 |
| 2026-02-27 | 115.54 | 116.78 | 113.30 | 115.42 | 115.42 | 31,158 |
| 2026-02-26 | 113.64 | 116.42 | 112.70 | 114.74 | 114.74 | 24,624 |
| 2026-02-25 | 109.06 | 114.96 | 109.06 | 114.84 | 114.84 | 24,225 |
| 2026-02-24 | 110.08 | 110.40 | 107.50 | 109.38 | 109.38 | 31,605 |
| 2026-02-23 | 112.50 | 113.74 | 108.04 | 110.86 | 110.86 | 41,735 |
| 2026-02-20 | 115.28 | 115.92 | 111.62 | 114.36 | 114.36 | 35,284 |
| 2026-02-19 | 115.58 | 115.78 | 111.68 | 114.40 | 114.40 | 57,962 |
| 2026-02-18 | 112.88 | 119.00 | 112.88 | 117.82 | 117.82 | 58,409 |
| 2026-02-17 | 109.54 | 112.28 | 107.72 | 111.46 | 111.46 | 53,104 |
| 2026-02-16 | 112.00 | 112.56 | 109.90 | 110.38 | 110.38 | 16,876 |
| 2026-02-13 | 107.84 | 111.40 | 106.40 | 110.04 | 110.04 | 115,448 |
| 2026-02-12 | 114.38 | 115.42 | 106.82 | 108.10 | 108.10 | 90,866 |
| 2026-02-11 | 116.90 | 117.96 | 112.30 | 113.04 | 113.04 | 61,768 |
| 2026-02-10 | 121.00 | 122.82 | 118.46 | 118.90 | 118.90 | 87,781 |
| 2026-02-09 | 116.78 | 121.24 | 113.14 | 121.24 | 121.24 | 70,941 |
| 2026-02-06 | 109.22 | 116.76 | 108.90 | 116.08 | 116.08 | 148,806 |
| 2026-02-05 | 118.70 | 119.50 | 108.96 | 112.16 | 112.16 | 163,100 |
| 2026-02-04 | 133.52 | 133.52 | 118.10 | 118.32 | 118.32 | 106,281 |
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.