Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 101.30 | 104.12 | 99.560 | 101.68 | 101.68 | 371,204 |
| 2025-02-20 | 102.08 | 106.32 | 91.390 | 95.840 | 95.840 | 848,320 |
| 2025-02-19 | 119.74 | 120.00 | 116.58 | 119.88 | 119.88 | 180,413 |
| 2025-02-18 | 114.42 | 119.62 | 113.40 | 115.24 | 115.24 | 178,517 |
| 2025-02-17 | 113.86 | 113.86 | 111.52 | 113.12 | 113.12 | 52,943 |
| 2025-02-14 | 112.24 | 114.72 | 111.30 | 112.26 | 112.26 | 161,807 |
| 2025-02-13 | 111.38 | 113.68 | 110.92 | 112.22 | 112.22 | 122,817 |
| 2025-02-12 | 109.40 | 112.22 | 102.00 | 111.40 | 111.40 | 145,253 |
| 2025-02-11 | 113.36 | 114.82 | 109.72 | 109.88 | 109.88 | 237,222 |
| 2025-02-10 | 108.58 | 111.90 | 105.56 | 111.28 | 111.28 | 191,002 |
| 2025-02-07 | 109.12 | 111.76 | 106.54 | 110.82 | 110.82 | 349,041 |
| 2025-02-06 | 97.950 | 104.82 | 96.920 | 103.70 | 103.70 | 172,778 |
| 2025-02-05 | 98.780 | 99.400 | 95.680 | 95.680 | 95.680 | 188,948 |
| 2025-02-04 | 96.700 | 103.22 | 94.060 | 102.00 | 102.00 | 715,019 |
| 2025-02-03 | 76.950 | 80.230 | 76.700 | 79.950 | 79.950 | 225,637 |
| 2025-01-31 | 78.250 | 82.000 | 77.450 | 81.730 | 81.730 | 154,065 |
| 2025-01-30 | 76.690 | 78.250 | 76.140 | 76.480 | 76.480 | 92,662 |
| 2025-01-29 | 77.300 | 77.610 | 74.820 | 75.440 | 75.440 | 114,714 |
| 2025-01-28 | 72.850 | 76.120 | 71.000 | 75.470 | 75.470 | 168,600 |
| 2025-01-27 | 72.580 | 73.000 | 67.380 | 70.160 | 70.160 | 331,305 |
| 2025-01-24 | 75.600 | 78.110 | 74.820 | 77.530 | 77.530 | 111,695 |
| 2025-01-23 | 73.140 | 75.570 | 72.160 | 74.430 | 74.430 | 108,250 |
| 2025-01-22 | 72.070 | 73.400 | 70.900 | 73.010 | 73.010 | 144,170 |
| 2025-01-21 | 71.170 | 71.170 | 67.990 | 70.250 | 70.250 | 68,713 |
| 2025-01-20 | 70.800 | 71.050 | 69.740 | 70.330 | 70.330 | 75,575 |
| 2025-01-17 | 67.980 | 69.600 | 67.790 | 69.310 | 69.310 | 129,441 |
| 2025-01-16 | 67.490 | 69.350 | 66.600 | 68.990 | 68.990 | 113,397 |
| 2025-01-15 | 64.020 | 66.820 | 63.570 | 65.620 | 65.620 | 82,962 |
| 2025-01-14 | 64.300 | 66.440 | 63.960 | 64.330 | 64.330 | 150,818 |
| 2025-01-13 | 63.710 | 64.340 | 61.820 | 63.580 | 63.580 | 230,765 |
| 2025-01-10 | 65.110 | 66.120 | 63.510 | 64.080 | 64.080 | 159,649 |
| 2025-01-09 | 63.990 | 64.630 | 63.750 | 64.500 | 64.500 | 133,492 |
| 2025-01-08 | 65.760 | 67.460 | 64.890 | 65.380 | 65.380 | 395,005 |
| 2025-01-07 | 72.900 | 73.280 | 67.960 | 69.380 | 69.380 | 205,949 |
| 2025-01-06 | 77.000 | 77.020 | 74.170 | 74.880 | 74.880 | 115,432 |
| 2025-01-03 | 73.260 | 77.000 | 72.490 | 77.000 | 77.000 | 112,056 |
| 2025-01-02 | 73.960 | 74.550 | 70.260 | 73.270 | 73.270 | 194,936 |
| 2024-12-30 | 74.930 | 75.030 | 73.450 | 74.170 | 74.170 | 81,704 |
| 2024-12-27 | 78.990 | 78.990 | 74.810 | 76.060 | 76.060 | 143,554 |
| 2024-12-23 | 78.800 | 79.610 | 74.540 | 76.830 | 76.830 | 246,190 |
| 2024-12-20 | 71.190 | 74.320 | 67.820 | 74.320 | 74.320 | 293,990 |
| 2024-12-19 | 69.980 | 73.500 | 69.740 | 72.580 | 72.580 | 158,968 |
| 2024-12-18 | 70.150 | 73.600 | 69.810 | 72.800 | 72.800 | 129,042 |
| 2024-12-17 | 70.740 | 71.110 | 68.290 | 70.900 | 70.900 | 122,822 |
| 2024-12-16 | 73.900 | 74.170 | 68.200 | 69.420 | 69.420 | 209,277 |
| 2024-12-13 | 71.080 | 71.800 | 69.250 | 70.120 | 70.120 | 105,558 |
| 2024-12-12 | 69.010 | 71.700 | 67.560 | 70.800 | 70.800 | 98,869 |
| 2024-12-11 | 68.500 | 69.900 | 64.860 | 67.460 | 67.460 | 165,598 |
| 2024-12-10 | 70.430 | 71.840 | 68.060 | 69.220 | 69.220 | 215,111 |
| 2024-12-09 | 75.620 | 78.200 | 67.420 | 68.410 | 68.410 | 455,599 |
| 2024-12-06 | 68.380 | 71.970 | 68.240 | 71.800 | 71.800 | 104,110 |
| 2024-12-05 | 66.500 | 68.140 | 65.950 | 67.960 | 67.960 | 83,889 |
| 2024-12-04 | 67.940 | 68.720 | 65.340 | 66.200 | 66.200 | 142,891 |
| 2024-12-03 | 63.430 | 67.270 | 62.420 | 66.630 | 66.630 | 118,678 |
| 2024-12-02 | 63.580 | 64.670 | 63.140 | 63.680 | 63.680 | 100,568 |
| 2024-11-29 | 61.710 | 63.540 | 61.680 | 63.000 | 63.000 | 171,352 |
| 2024-11-28 | 62.240 | 62.520 | 61.860 | 62.470 | 62.470 | 50,235 |
| 2024-11-27 | 63.240 | 63.750 | 61.410 | 61.950 | 61.950 | 80,208 |
| 2024-11-26 | 61.720 | 62.610 | 60.840 | 62.260 | 62.260 | 68,549 |
| 2024-11-25 | 62.210 | 64.400 | 61.840 | 62.310 | 62.310 | 162,751 |
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.