Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	178.60	180.76	166.84	166.84	166.84	16,696
2026-10-15	176.20	177.58	172.00	176.68	176.68	47,999
2026-10-14	187.02	188.00	183.72	183.72	183.72	10,645
2026-10-13	186.50	188.32	184.62	185.86	185.86	18,991
2026-10-12	186.24	190.00	184.48	186.12	186.12	34,492
2026-10-09	177.04	183.32	176.98	182.90	182.90	27,510
2026-10-08	172.04	182.34	172.04	177.96	177.96	43,610
2026-10-07	171.22	174.00	170.16	171.40	171.40	32,022
2026-10-06	168.76	172.50	168.76	171.08	171.08	15,523
2026-10-05	168.36	172.00	167.72	167.88	167.88	16,331
2026-10-02	169.52	173.10	169.08	169.34	169.34	22,716
2026-10-01	165.98	169.68	164.68	167.72	167.72	28,009
2026-09-30	164.50	168.08	163.68	168.00	168.00	20,071
2026-09-29	164.20	166.22	163.44	164.20	164.20	14,498
2026-09-28	165.92	166.34	163.54	165.80	165.80	18,781
2026-09-25	169.30	170.14	167.18	167.98	167.98	15,655
2026-09-24	167.38	169.26	165.20	169.06	169.06	30,534
2026-09-23	161.76	169.98	160.48	168.44	168.44	51,384
2026-09-22	159.82	161.98	159.16	160.96	160.96	23,646
2026-09-21	155.00	158.84	154.92	158.46	158.46	18,348
2026-09-18	153.50	155.00	150.22	153.00	153.00	20,055
2026-09-17	153.54	154.36	150.34	153.98	153.98	17,769
2026-09-16	150.00	150.46	146.64	149.04	149.04	13,479
2026-09-15	148.82	149.70	146.94	149.32	149.32	16,001
2026-09-14	144.76	148.74	144.30	148.74	148.74	58,132
2026-09-11	143.82	145.34	142.50	143.72	143.72	11,879
2026-09-10	145.68	147.02	142.00	144.14	144.14	17,301
2026-09-09	146.76	147.50	144.86	147.12	147.12	13,337
2026-09-08	149.04	150.98	147.14	147.48	147.48	13,207
2026-09-07	151.24	151.70	148.94	150.54	150.54	17,109
2026-09-04	156.38	156.72	151.22	151.22	151.22	21,137
2026-09-03	146.20	159.76	146.20	157.24	157.24	36,348
2026-09-02	154.76	155.02	144.88	144.88	144.88	25,894
2026-09-01	160.18	160.62	156.58	158.58	158.58	21,195
2026-08-31	158.86	160.62	157.88	159.80	159.80	25,391
2026-08-28	159.00	162.10	158.20	162.06	162.06	34,326
2026-08-27	151.58	159.20	151.26	158.38	158.38	37,967
2026-08-26	147.18	151.28	145.00	149.88	149.88	33,543
2026-08-25	151.76	154.00	148.52	148.92	148.92	21,610
2026-08-24	153.24	154.14	146.60	151.94	151.94	26,563
2026-08-21	149.10	153.02	147.84	153.02	153.02	24,922
2026-08-20	149.40	151.00	147.64	149.36	149.36	24,802
2026-08-19	147.20	151.32	145.90	149.40	149.40	18,459
2026-08-18	147.42	150.80	146.30	148.50	148.50	22,286
2026-08-17	149.58	152.00	148.56	151.20	151.20	24,907
2026-08-14	153.94	155.50	152.18	153.00	153.00	23,829
2026-08-13	147.60	153.06	147.60	151.34	151.34	27,956
2026-08-12	149.98	151.28	145.92	146.76	146.76	21,367
2026-08-11	149.36	154.00	148.96	151.46	151.46	35,674
2026-08-10	148.86	155.38	145.86	154.22	154.22	64,772
2026-08-07	136.20	148.00	136.02	146.40	146.40	61,333
2026-08-06	136.20	136.80	132.60	136.22	136.22	49,089
2026-08-05	138.52	143.64	136.98	138.44	138.44	79,895
2026-08-04	126.40	139.10	124.38	137.58	137.58	179,618
2026-08-03	108.74	110.70	107.34	108.58	108.58	47,354
2026-07-31	107.00	109.22	104.52	104.76	104.76	44,713
2026-07-30	107.56	107.92	104.68	105.42	105.42	36,215
2026-07-29	108.96	110.08	107.68	109.80	109.80	48,311
2026-07-28	115.96	116.58	103.80	108.84	108.84	56,846
2026-07-27	108.78	114.14	108.78	113.84	113.84	27,007

Page 1 of 2 · 65 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.