Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	58.830	60.930	58.340	60.930	60.930	96,657
2024-11-21	58.230	60.130	57.850	59.440	59.440	93,977
2024-11-20	59.760	59.800	57.080	57.940	57.940	101,646
2024-11-19	57.250	58.550	55.810	57.950	57.950	227,560
2024-11-18	64.000	64.300	55.870	58.860	58.860	359,215
2024-11-15	57.450	61.680	57.000	61.680	61.680	202,126
2024-11-14	58.130	59.150	55.420	56.340	56.340	153,270
2024-11-13	55.970	59.670	55.930	59.340	59.340	85,145
2024-11-12	56.960	57.000	53.750	56.070	56.070	250,947
2024-11-11	56.300	58.240	55.170	57.860	57.860	266,608
2024-11-08	51.930	54.180	50.670	54.140	54.140	95,994
2024-11-07	50.530	52.130	49.635	50.760	50.760	179,540
2024-11-06	50.800	51.010	48.145	50.000	50.000	324,830
2024-11-05	43.135	46.800	42.460	46.530	46.530	305,975
2024-11-04	38.055	38.555	37.615	38.375	38.375	190,397
2024-11-01	38.495	39.120	38.290	39.095	39.095	82,432
2024-10-31	38.975	39.785	37.630	38.175	38.175	426,900
2024-10-30	41.445	41.485	40.730	41.145	41.145	78,761
2024-10-29	41.600	41.725	40.915	41.475	41.475	67,355
2024-10-28	41.995	42.255	41.330	41.565	41.565	123,003
2024-10-25	40.155	41.575	40.065	41.510	41.510	69,016
2024-10-24	39.790	40.480	39.505	39.955	39.955	92,919
2024-10-23	39.745	40.535	39.350	39.770	39.770	36,688
2024-10-22	39.285	40.230	39.060	39.665	39.665	58,782
2024-10-21	39.595	39.970	39.200	39.225	39.225	61,016
2024-10-18	38.745	39.440	38.395	39.305	39.305	70,000
2024-10-17	39.000	39.450	38.490	38.555	38.555	72,297
2024-10-16	38.925	39.020	37.110	38.535	38.535	161,285
2024-10-15	39.890	40.005	38.115	39.205	39.205	115,216
2024-10-14	39.405	40.680	39.405	39.810	39.810	89,766
2024-10-11	39.950	40.530	39.555	39.685	39.685	95,826
2024-10-10	39.500	39.960	38.815	39.960	39.960	98,595
2024-10-09	38.100	39.325	37.655	39.295	39.295	143,248
2024-10-08	35.370	37.290	35.265	37.220	37.220	76,163
2024-10-07	36.530	36.575	35.600	35.915	35.915	103,085
2024-10-04	35.585	36.550	35.585	36.315	36.315	114,670
2024-10-03	33.865	35.335	33.660	35.065	35.065	90,463
2024-10-02	32.695	33.675	32.575	33.570	33.570	58,295
2024-10-01	33.485	33.890	32.600	32.925	32.925	70,377
2024-09-30	32.835	33.235	32.295	33.235	33.235	85,928
2024-09-27	33.175	33.475	32.775	32.980	32.980	90,654
2024-09-26	33.625	33.760	32.880	33.400	33.400	119,986
2024-09-25	32.770	33.165	32.545	32.735	32.735	94,339
2024-09-24	34.210	34.335	32.700	32.765	32.765	85,417
2024-09-23	33.335	33.890	32.785	33.840	33.840	126,497
2024-09-20	32.480	32.650	32.045	32.590	32.590	139,320
2024-09-19	33.415	33.540	32.635	33.390	33.390	107,828
2024-09-18	32.675	33.015	32.260	32.835	32.835	87,117
2024-09-17	32.700	33.375	32.255	32.860	32.860	114,864
2024-09-16	32.445	32.680	31.880	32.430	32.430	93,694
2024-09-13	31.590	32.365	31.425	32.360	32.360	75,552
2024-09-12	31.650	31.895	31.350	31.635	31.635	86,278
2024-09-11	30.855	31.275	30.350	30.980	30.980	125,555
2024-09-10	31.255	31.880	30.625	31.275	31.275	155,980
2024-09-09	29.760	30.855	29.070	30.735	30.735	373,695
2024-09-06	27.110	27.945	26.585	26.730	26.730	103,521
2024-09-05	27.625	27.965	27.145	27.155	27.155	258,600
2024-09-04	27.050	27.675	26.550	27.510	27.510	272,874
2024-09-03	28.435	28.540	27.905	28.025	28.025	59,862
2024-09-02	28.700	28.700	28.180	28.570	28.570	27,899

← NewerPage 9 of 22 · 1,278 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.