Palantir Technologies Inc. historical data
| 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 |
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.