Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 161.32 | 165.46 | 157.08 | 162.34 | 162.34 | 96,724 |
| 2025-11-04 | 170.98 | 171.00 | 162.06 | 166.36 | 166.36 | 138,012 |
| 2025-11-03 | 175.72 | 179.00 | 175.50 | 176.12 | 176.12 | 55,582 |
| 2025-10-31 | 171.00 | 177.00 | 170.82 | 173.16 | 173.16 | 32,881 |
| 2025-10-30 | 172.38 | 172.54 | 168.00 | 171.38 | 171.38 | 30,069 |
| 2025-10-29 | 165.04 | 170.28 | 163.40 | 168.00 | 168.00 | 62,915 |
| 2025-10-28 | 162.38 | 164.40 | 161.46 | 162.34 | 162.34 | 16,425 |
| 2025-10-27 | 161.90 | 165.58 | 161.04 | 162.92 | 162.92 | 40,131 |
| 2025-10-24 | 155.70 | 160.00 | 155.54 | 158.74 | 158.74 | 23,579 |
| 2025-10-23 | 152.46 | 155.38 | 149.74 | 155.38 | 155.38 | 29,937 |
| 2025-10-22 | 155.90 | 157.00 | 146.20 | 146.68 | 146.68 | 25,570 |
| 2025-10-21 | 155.98 | 156.86 | 154.00 | 156.24 | 156.24 | 17,742 |
| 2025-10-20 | 154.36 | 157.00 | 152.94 | 156.58 | 156.58 | 30,452 |
| 2025-10-17 | 148.08 | 155.48 | 145.94 | 149.88 | 149.88 | 82,006 |
| 2025-10-16 | 154.52 | 158.50 | 154.48 | 156.44 | 156.44 | 34,085 |
| 2025-10-15 | 155.56 | 158.50 | 155.30 | 155.72 | 155.72 | 31,051 |
| 2025-10-14 | 150.62 | 155.68 | 147.68 | 155.08 | 155.08 | 71,861 |
| 2025-10-13 | 154.00 | 156.06 | 150.14 | 150.90 | 150.90 | 62,133 |
| 2025-10-10 | 159.98 | 161.50 | 153.62 | 153.62 | 153.62 | 43,803 |
| 2025-10-09 | 157.70 | 158.20 | 155.40 | 157.50 | 157.50 | 26,740 |
| 2025-10-08 | 157.26 | 159.08 | 155.90 | 157.30 | 157.30 | 53,109 |
| 2025-10-07 | 153.60 | 159.56 | 152.62 | 154.38 | 154.38 | 51,859 |
| 2025-10-06 | 151.48 | 156.34 | 150.82 | 153.70 | 153.70 | 56,797 |
| 2025-10-03 | 160.20 | 160.20 | 149.90 | 153.58 | 153.58 | 44,989 |
| 2025-10-02 | 158.00 | 160.04 | 156.50 | 159.38 | 159.38 | 58,410 |
| 2025-10-01 | 152.50 | 158.66 | 151.52 | 157.92 | 157.92 | 75,203 |
| 2025-09-30 | 152.06 | 155.02 | 150.74 | 153.94 | 153.94 | 38,049 |
| 2025-09-29 | 152.46 | 154.30 | 151.28 | 151.28 | 151.28 | 37,653 |
| 2025-09-26 | 153.72 | 154.94 | 149.80 | 151.28 | 151.28 | 41,692 |
| 2025-09-25 | 152.48 | 157.48 | 148.26 | 157.12 | 157.12 | 75,588 |
| 2025-09-24 | 154.94 | 157.00 | 153.44 | 153.44 | 153.44 | 39,086 |
| 2025-09-23 | 151.62 | 157.20 | 151.62 | 154.08 | 154.08 | 48,503 |
| 2025-09-22 | 154.96 | 154.96 | 151.58 | 152.58 | 152.58 | 31,449 |
| 2025-09-19 | 150.00 | 155.12 | 149.00 | 155.12 | 155.12 | 64,477 |
| 2025-09-18 | 143.84 | 149.72 | 143.58 | 147.86 | 147.86 | 81,418 |
| 2025-09-17 | 143.28 | 143.36 | 138.36 | 139.50 | 139.50 | 35,953 |
| 2025-09-16 | 145.06 | 145.26 | 142.92 | 143.36 | 143.36 | 45,350 |
| 2025-09-15 | 146.26 | 146.38 | 142.50 | 142.68 | 142.68 | 47,035 |
| 2025-09-12 | 140.76 | 143.30 | 140.14 | 142.68 | 142.68 | 29,804 |
| 2025-09-11 | 143.28 | 143.56 | 139.48 | 141.36 | 141.36 | 55,587 |
| 2025-09-10 | 141.22 | 143.66 | 139.56 | 142.62 | 142.62 | 62,048 |
| 2025-09-09 | 133.52 | 135.76 | 133.42 | 135.26 | 135.26 | 31,290 |
| 2025-09-08 | 130.84 | 134.40 | 130.58 | 134.30 | 134.30 | 45,104 |
| 2025-09-05 | 134.16 | 135.38 | 126.24 | 128.30 | 128.30 | 79,867 |
| 2025-09-04 | 133.20 | 134.88 | 131.94 | 132.96 | 132.96 | 68,176 |
| 2025-09-03 | 135.30 | 138.00 | 131.34 | 136.94 | 136.94 | 46,810 |
| 2025-09-02 | 133.06 | 135.76 | 129.20 | 135.10 | 135.10 | 56,668 |
| 2025-09-01 | 132.88 | 133.84 | 132.88 | 132.88 | 132.88 | 16,978 |
| 2025-08-29 | 134.92 | 135.60 | 131.30 | 133.38 | 133.38 | 38,147 |
| 2025-08-28 | 134.60 | 136.08 | 130.90 | 134.36 | 134.36 | 56,580 |
| 2025-08-27 | 139.60 | 141.74 | 135.62 | 135.62 | 135.62 | 79,328 |
| 2025-08-26 | 133.90 | 138.08 | 132.80 | 137.14 | 137.14 | 41,409 |
| 2025-08-25 | 135.72 | 135.76 | 127.86 | 133.94 | 133.94 | 84,708 |
| 2025-08-22 | 133.18 | 139.18 | 131.08 | 138.52 | 138.52 | 80,904 |
| 2025-08-21 | 136.96 | 137.16 | 132.44 | 134.76 | 134.76 | 123,743 |
| 2025-08-20 | 132.00 | 134.80 | 122.12 | 128.70 | 128.70 | 376,415 |
| 2025-08-19 | 148.20 | 148.62 | 138.20 | 140.64 | 140.64 | 161,043 |
| 2025-08-18 | 151.16 | 152.26 | 147.26 | 148.24 | 148.24 | 80,434 |
| 2025-08-15 | 156.32 | 156.40 | 148.22 | 151.32 | 151.32 | 186,432 |
| 2025-08-14 | 157.72 | 158.88 | 155.90 | 156.24 | 156.24 | 48,403 |
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.