Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 140.40 | 140.52 | 129.66 | 130.82 | 130.82 | 190,276 |
| 2026-02-02 | 121.70 | 128.02 | 120.90 | 127.32 | 127.32 | 94,182 |
| 2026-01-30 | 124.90 | 126.44 | 123.94 | 125.08 | 125.08 | 61,831 |
| 2026-01-29 | 133.38 | 133.86 | 123.44 | 125.16 | 125.16 | 109,641 |
| 2026-01-28 | 138.44 | 138.64 | 135.36 | 136.18 | 136.18 | 29,091 |
| 2026-01-27 | 142.10 | 142.30 | 138.98 | 139.90 | 139.90 | 25,517 |
| 2026-01-26 | 142.48 | 143.60 | 141.30 | 142.76 | 142.76 | 40,045 |
| 2026-01-23 | 142.00 | 145.00 | 140.82 | 144.82 | 144.82 | 32,003 |
| 2026-01-22 | 143.34 | 145.00 | 140.88 | 142.20 | 142.20 | 51,878 |
| 2026-01-21 | 144.76 | 145.16 | 141.50 | 141.94 | 141.94 | 31,981 |
| 2026-01-20 | 142.08 | 146.46 | 140.42 | 146.46 | 146.46 | 78,573 |
| 2026-01-19 | 144.18 | 145.42 | 143.54 | 145.42 | 145.42 | 53,266 |
| 2026-01-16 | 153.42 | 157.00 | 148.46 | 150.42 | 150.42 | 33,954 |
| 2026-01-15 | 153.06 | 155.50 | 152.84 | 153.96 | 153.96 | 46,564 |
| 2026-01-14 | 152.90 | 155.54 | 149.54 | 149.54 | 149.54 | 46,027 |
| 2026-01-13 | 153.40 | 154.50 | 151.40 | 154.14 | 154.14 | 21,898 |
| 2026-01-12 | 149.98 | 156.10 | 148.90 | 152.48 | 152.48 | 44,013 |
| 2026-01-09 | 151.94 | 153.52 | 150.34 | 152.44 | 152.44 | 32,788 |
| 2026-01-08 | 158.18 | 160.20 | 152.32 | 152.32 | 152.32 | 46,002 |
| 2026-01-07 | 153.70 | 156.96 | 152.00 | 156.96 | 156.96 | 27,794 |
| 2026-01-06 | 149.02 | 153.12 | 147.74 | 151.64 | 151.64 | 49,166 |
| 2026-01-05 | 148.78 | 150.50 | 147.26 | 149.42 | 149.42 | 48,912 |
| 2026-01-02 | 154.32 | 156.10 | 145.62 | 146.46 | 146.46 | 39,355 |
| 2025-12-30 | 156.66 | 157.24 | 156.40 | 157.16 | 157.16 | 13,998 |
| 2025-12-29 | 158.52 | 159.56 | 156.00 | 158.28 | 158.28 | 77,110 |
| 2025-12-23 | 164.28 | 166.02 | 162.88 | 164.40 | 164.40 | 17,506 |
| 2025-12-22 | 166.36 | 169.00 | 163.98 | 164.62 | 164.62 | 37,780 |
| 2025-12-19 | 159.86 | 164.00 | 159.24 | 163.00 | 163.00 | 26,945 |
| 2025-12-18 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | 40,259 |
| 2025-12-17 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | 43,922 |
| 2025-12-16 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | 33,944 |
| 2025-12-15 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | 44,919 |
| 2025-12-12 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | 17,688 |
| 2025-12-11 | 157.48 | 159.30 | 153.60 | 156.62 | 156.62 | 40,392 |
| 2025-12-10 | 158.92 | 160.88 | 157.02 | 160.62 | 160.62 | 29,942 |
| 2025-12-09 | 154.66 | 157.26 | 154.14 | 156.48 | 156.48 | 24,579 |
| 2025-12-08 | 156.24 | 157.80 | 155.62 | 157.66 | 157.66 | 22,988 |
| 2025-12-05 | 153.18 | 155.56 | 152.70 | 153.72 | 153.72 | 15,394 |
| 2025-12-04 | 150.74 | 152.36 | 149.42 | 152.36 | 152.36 | 19,269 |
| 2025-12-03 | 147.38 | 148.92 | 144.86 | 148.78 | 148.78 | 21,471 |
| 2025-12-02 | 143.96 | 151.06 | 143.88 | 146.90 | 146.90 | 24,994 |
| 2025-12-01 | 143.58 | 144.38 | 140.66 | 143.94 | 143.94 | 26,204 |
| 2025-11-28 | 143.84 | 145.54 | 143.58 | 144.42 | 144.42 | 22,661 |
| 2025-11-27 | 143.48 | 143.56 | 142.28 | 142.78 | 142.78 | 8,478 |
| 2025-11-26 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | 0 |
| 2025-11-25 | 140.48 | 140.48 | 135.42 | 139.26 | 139.26 | 29,732 |
| 2025-11-24 | 136.70 | 141.20 | 134.68 | 140.84 | 140.84 | 41,829 |
| 2025-11-21 | 133.60 | 137.04 | 128.70 | 132.30 | 132.30 | 107,043 |
| 2025-11-20 | 149.38 | 151.12 | 142.94 | 142.94 | 142.94 | 33,226 |
| 2025-11-19 | 143.86 | 146.76 | 143.64 | 143.64 | 143.64 | 27,596 |
| 2025-11-18 | 145.08 | 147.50 | 143.50 | 147.04 | 147.04 | 42,587 |
| 2025-11-17 | 151.34 | 151.80 | 146.50 | 148.60 | 148.60 | 58,917 |
| 2025-11-14 | 147.50 | 151.96 | 138.64 | 151.90 | 151.90 | 143,612 |
| 2025-11-13 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 44,288 |
| 2025-11-12 | 165.60 | 166.30 | 156.60 | 157.80 | 157.80 | 47,436 |
| 2025-11-11 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | 38,029 |
| 2025-11-10 | 159.20 | 167.54 | 158.38 | 164.18 | 164.18 | 71,310 |
| 2025-11-07 | 153.74 | 154.36 | 145.96 | 147.08 | 147.08 | 116,284 |
| 2025-11-06 | 162.76 | 165.60 | 153.76 | 153.76 | 153.76 | 54,320 |
| 2025-11-05 | 161.32 | 165.46 | 157.08 | 162.34 | 162.34 | 96,724 |
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.