Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	110.22	112.08	109.50	111.52	111.52	62,728
2025-05-20	111.80	114.10	110.90	111.78	111.78	74,862
2025-05-19	111.54	113.46	108.80	111.42	111.42	120,430
2025-05-16	114.16	116.28	113.68	115.36	115.36	58,479
2025-05-15	114.98	116.00	112.60	115.08	115.08	137,202
2025-05-14	115.80	118.70	113.34	115.78	115.78	122,227
2025-05-13	105.22	114.68	105.18	114.68	114.68	133,065
2025-05-12	108.60	111.02	103.50	106.62	106.62	169,447
2025-05-09	106.40	106.64	103.04	104.24	104.24	92,651
2025-05-08	99.250	104.94	98.750	104.94	104.94	142,229
2025-05-07	96.610	98.400	94.230	96.580	96.580	168,397
2025-05-06	99.830	102.04	92.930	96.400	96.400	364,630
2025-05-05	110.62	110.80	106.96	109.34	109.34	117,449
2025-05-02	103.08	108.44	102.80	108.22	108.22	132,319
2025-04-30	101.44	101.84	96.800	101.62	101.62	166,043
2025-04-29	100.88	101.50	99.270	100.46	100.46	140,190
2025-04-28	99.830	100.62	95.890	96.360	96.360	163,209
2025-04-25	96.520	96.980	94.210	95.710	95.710	173,588
2025-04-24	88.720	92.780	86.740	92.210	92.210	245,138
2025-04-23	86.010	91.130	85.610	89.290	89.290	164,049
2025-04-22	80.500	82.570	79.860	82.330	82.330	85,730
2025-04-17	83.320	83.910	81.170	81.420	81.420	133,758
2025-04-16	84.510	86.150	82.930	83.010	83.010	209,488
2025-04-15	81.530	86.230	81.530	85.470	85.470	130,013
2025-04-14	79.500	86.000	79.110	81.860	81.860	241,894
2025-04-11	80.080	80.080	75.300	75.980	75.980	259,430
2025-04-10	83.180	83.180	78.500	78.820	78.820	236,380
2025-04-09	70.350	74.820	67.800	70.580	70.580	337,758
2025-04-08	73.010	78.880	71.990	76.780	76.780	364,414
2025-04-07	59.130	74.550	58.940	68.370	68.370	621,107
2025-04-04	75.710	76.160	65.630	68.340	68.340	299,021
2025-04-03	75.030	76.880	72.690	76.210	76.210	177,990
2025-04-02	78.120	80.630	75.680	79.890	79.890	99,480
2025-04-01	78.730	79.530	75.890	78.440	78.440	116,219
2025-03-31	75.740	77.030	72.880	76.860	76.860	317,357
2025-03-28	82.520	83.210	77.720	78.220	78.220	124,329
2025-03-27	84.410	86.760	83.190	85.800	85.800	152,463
2025-03-26	89.120	90.310	85.200	85.750	85.750	100,531
2025-03-25	89.390	90.630	87.960	88.820	88.820	142,987
2025-03-24	86.060	90.090	84.370	88.600	88.600	145,232
2025-03-21	80.120	81.970	77.940	81.970	81.970	100,344
2025-03-20	80.190	82.800	78.760	80.990	80.990	196,998
2025-03-19	76.920	79.160	76.080	79.140	79.140	91,408
2025-03-18	79.860	80.850	75.130	78.430	78.430	158,892
2025-03-17	79.090	82.030	77.800	78.110	78.110	250,677
2025-03-14	74.600	79.640	74.500	78.610	78.610	107,270
2025-03-13	76.400	77.240	72.490	73.340	73.340	162,519
2025-03-12	73.220	77.450	72.710	76.570	76.570	226,750
2025-03-11	68.340	73.560	67.860	72.480	72.480	454,858
2025-03-10	77.380	77.400	71.680	72.810	72.810	220,013
2025-03-07	74.670	77.340	72.670	74.180	74.180	277,662
2025-03-06	83.760	83.760	77.930	78.860	78.860	258,779
2025-03-05	81.710	82.450	76.770	78.770	78.770	263,963
2025-03-04	78.650	80.460	74.640	76.790	76.790	304,165
2025-03-03	82.470	86.230	82.030	84.060	84.060	202,758
2025-02-28	79.340	81.430	75.030	79.460	79.460	387,341
2025-02-27	86.100	89.780	82.850	87.030	87.030	221,157
2025-02-26	84.880	86.990	83.580	86.170	86.170	208,074
2025-02-25	83.000	88.930	81.500	81.700	81.700	417,195
2025-02-24	96.860	98.910	85.450	88.850	88.850	355,764

← NewerPage 7 of 22 · 1,275 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.