Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 160.70 | 161.86 | 157.32 | 158.46 | 158.46 | 56,243 |
| 2025-08-12 | 157.38 | 160.18 | 156.44 | 158.48 | 158.48 | 97,631 |
| 2025-08-11 | 161.98 | 162.20 | 157.66 | 160.42 | 160.42 | 102,059 |
| 2025-08-08 | 156.98 | 161.16 | 156.84 | 160.60 | 160.60 | 82,070 |
| 2025-08-07 | 155.16 | 158.20 | 153.90 | 157.74 | 157.74 | 154,424 |
| 2025-08-06 | 150.40 | 155.22 | 147.28 | 153.32 | 153.32 | 109,128 |
| 2025-08-05 | 147.26 | 152.68 | 145.78 | 146.70 | 146.70 | 215,188 |
| 2025-08-04 | 135.04 | 138.80 | 134.90 | 136.80 | 136.80 | 47,212 |
| 2025-08-01 | 137.94 | 137.94 | 130.66 | 133.90 | 133.90 | 87,218 |
| 2025-07-31 | 139.74 | 141.00 | 138.00 | 138.72 | 138.72 | 52,829 |
| 2025-07-30 | 135.48 | 138.86 | 134.90 | 137.78 | 137.78 | 49,977 |
| 2025-07-29 | 136.78 | 138.84 | 134.96 | 135.20 | 135.20 | 43,419 |
| 2025-07-28 | 137.30 | 138.42 | 135.22 | 135.60 | 135.60 | 75,625 |
| 2025-07-25 | 131.82 | 136.52 | 130.80 | 135.70 | 135.70 | 46,539 |
| 2025-07-24 | 130.96 | 131.88 | 129.98 | 131.18 | 131.18 | 52,012 |
| 2025-07-23 | 127.88 | 129.20 | 126.54 | 128.98 | 128.98 | 47,416 |
| 2025-07-22 | 129.38 | 129.84 | 124.08 | 126.78 | 126.78 | 50,277 |
| 2025-07-21 | 132.80 | 133.00 | 131.10 | 131.44 | 131.44 | 33,774 |
| 2025-07-18 | 133.06 | 133.24 | 130.84 | 131.50 | 131.50 | 41,457 |
| 2025-07-17 | 130.78 | 132.52 | 129.72 | 132.20 | 132.20 | 62,608 |
| 2025-07-16 | 127.52 | 130.02 | 127.18 | 127.18 | 127.18 | 81,948 |
| 2025-07-15 | 128.00 | 129.52 | 126.94 | 128.74 | 128.74 | 81,506 |
| 2025-07-14 | 122.26 | 125.64 | 121.22 | 124.80 | 124.80 | 56,447 |
| 2025-07-11 | 121.52 | 123.58 | 120.04 | 122.02 | 122.02 | 42,831 |
| 2025-07-10 | 121.38 | 124.04 | 119.58 | 120.98 | 120.98 | 72,177 |
| 2025-07-09 | 118.74 | 120.30 | 117.38 | 119.74 | 119.74 | 44,080 |
| 2025-07-08 | 118.32 | 118.96 | 116.20 | 117.00 | 117.00 | 38,307 |
| 2025-07-07 | 114.48 | 116.00 | 112.76 | 115.84 | 115.84 | 42,446 |
| 2025-07-04 | 114.00 | 114.02 | 112.88 | 113.28 | 113.28 | 14,664 |
| 2025-07-03 | 112.82 | 115.00 | 112.60 | 114.50 | 114.50 | 37,512 |
| 2025-07-02 | 112.22 | 113.38 | 109.90 | 111.84 | 111.84 | 68,739 |
| 2025-07-01 | 116.22 | 116.50 | 109.28 | 110.70 | 110.70 | 130,001 |
| 2025-06-30 | 116.30 | 118.24 | 115.98 | 117.04 | 117.04 | 129,231 |
| 2025-06-27 | 124.18 | 124.66 | 116.16 | 117.88 | 117.88 | 76,702 |
| 2025-06-26 | 123.02 | 126.50 | 122.20 | 122.94 | 122.94 | 68,178 |
| 2025-06-25 | 123.14 | 127.12 | 122.92 | 123.16 | 123.16 | 61,817 |
| 2025-06-24 | 122.00 | 122.14 | 119.16 | 121.86 | 121.86 | 50,604 |
| 2025-06-23 | 119.86 | 123.02 | 119.78 | 121.46 | 121.46 | 55,730 |
| 2025-06-20 | 121.32 | 123.48 | 119.42 | 120.82 | 120.82 | 57,502 |
| 2025-06-19 | 121.08 | 121.44 | 118.96 | 119.60 | 119.60 | 38,265 |
| 2025-06-18 | 120.62 | 122.00 | 119.96 | 121.42 | 121.42 | 36,523 |
| 2025-06-17 | 122.50 | 123.66 | 120.10 | 121.18 | 121.18 | 51,886 |
| 2025-06-16 | 120.96 | 124.86 | 120.46 | 123.06 | 123.06 | 65,376 |
| 2025-06-13 | 115.56 | 120.08 | 115.00 | 119.42 | 119.42 | 70,283 |
| 2025-06-12 | 118.36 | 118.84 | 116.48 | 117.48 | 117.48 | 42,654 |
| 2025-06-11 | 115.64 | 121.24 | 115.40 | 119.48 | 119.48 | 120,225 |
| 2025-06-10 | 115.24 | 117.08 | 114.10 | 114.10 | 114.10 | 68,097 |
| 2025-06-09 | 111.80 | 113.02 | 109.52 | 113.02 | 113.02 | 67,316 |
| 2025-06-06 | 107.84 | 110.18 | 106.62 | 109.34 | 109.34 | 160,396 |
| 2025-06-05 | 113.56 | 115.52 | 112.16 | 114.62 | 114.62 | 81,559 |
| 2025-06-04 | 117.22 | 117.66 | 109.96 | 112.72 | 112.72 | 96,372 |
| 2025-06-03 | 115.22 | 117.38 | 114.44 | 115.18 | 115.18 | 54,866 |
| 2025-06-02 | 114.18 | 117.64 | 112.70 | 113.98 | 113.98 | 89,432 |
| 2025-05-30 | 107.66 | 115.84 | 107.24 | 114.20 | 114.20 | 160,232 |
| 2025-05-29 | 111.96 | 112.34 | 107.20 | 108.66 | 108.66 | 75,084 |
| 2025-05-28 | 108.96 | 111.02 | 107.94 | 110.26 | 110.26 | 88,287 |
| 2025-05-27 | 111.46 | 112.64 | 109.60 | 110.54 | 110.54 | 74,412 |
| 2025-05-26 | 110.10 | 112.96 | 110.10 | 111.60 | 111.60 | 101,839 |
| 2025-05-23 | 108.96 | 109.64 | 105.52 | 108.42 | 108.42 | 115,326 |
| 2025-05-22 | 107.76 | 111.96 | 106.02 | 111.84 | 111.84 | 96,465 |
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.