Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 188.20 | 196.98 | 185.00 | 194.29 | 194.29 | 102,277 |
| 2026-10-16 | 199.89 | 203.55 | 185.18 | 186.54 | 186.54 | 110,505 |
| 2026-10-15 | 197.81 | 200.97 | 192.63 | 199.41 | 199.41 | 89,226 |
| 2026-10-14 | 209.66 | 210.20 | 200.82 | 201.59 | 201.59 | 113,303 |
| 2026-10-13 | 207.78 | 210.86 | 205.97 | 209.19 | 209.19 | 104,623 |
| 2026-10-12 | 209.67 | 212.93 | 206.05 | 207.21 | 207.21 | 94,882 |
| 2026-10-09 | 199.40 | 206.30 | 198.01 | 205.73 | 205.73 | 175,606 |
| 2026-10-08 | 193.90 | 204.44 | 192.40 | 196.98 | 196.98 | 329,746 |
| 2026-10-07 | 192.26 | 194.70 | 190.12 | 193.65 | 193.65 | 56,325 |
| 2026-10-06 | 188.60 | 194.54 | 188.60 | 192.80 | 192.80 | 87,324 |
| 2026-10-05 | 189.30 | 192.68 | 187.61 | 189.27 | 189.27 | 57,957 |
| 2026-10-02 | 191.33 | 194.76 | 188.75 | 189.56 | 189.56 | 84,576 |
| 2026-10-01 | 187.32 | 191.80 | 186.06 | 189.48 | 189.48 | 78,151 |
| 2026-09-30 | 187.93 | 190.99 | 185.62 | 188.29 | 188.29 | 61,746 |
| 2026-09-29 | 186.40 | 190.05 | 184.79 | 185.49 | 185.49 | 49,284 |
| 2026-09-28 | 188.62 | 191.80 | 185.67 | 188.56 | 188.56 | 62,224 |
| 2026-09-25 | 192.00 | 194.20 | 190.34 | 191.88 | 191.88 | 39,802 |
| 2026-09-24 | 190.60 | 194.69 | 187.51 | 192.26 | 192.26 | 93,373 |
| 2026-09-23 | 184.75 | 193.79 | 182.88 | 190.99 | 190.99 | 181,037 |
| 2026-09-22 | 183.10 | 185.60 | 182.06 | 184.38 | 184.38 | 67,529 |
| 2026-09-21 | 177.62 | 183.38 | 176.67 | 181.70 | 181.70 | 92,646 |
| 2026-09-18 | 175.93 | 178.00 | 172.00 | 176.04 | 176.04 | 70,344 |
| 2026-09-17 | 175.31 | 177.88 | 172.55 | 175.50 | 175.50 | 93,890 |
| 2026-09-16 | 172.64 | 174.06 | 168.95 | 172.85 | 172.85 | 67,923 |
| 2026-09-15 | 172.50 | 176.59 | 169.47 | 174.87 | 174.87 | 85,199 |
| 2026-09-14 | 166.65 | 173.69 | 165.00 | 173.00 | 173.00 | 116,682 |
| 2026-09-11 | 165.90 | 168.66 | 165.14 | 167.31 | 167.31 | 58,047 |
| 2026-09-10 | 169.97 | 170.80 | 164.60 | 165.74 | 165.74 | 124,105 |
| 2026-09-09 | 170.93 | 171.83 | 168.62 | 170.47 | 170.47 | 64,943 |
| 2026-09-08 | 174.33 | 177.45 | 170.55 | 171.60 | 171.60 | 102,968 |
| 2026-09-07 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | 4,104 |
| 2026-09-04 | 182.37 | 183.18 | 174.01 | 174.42 | 174.42 | 115,040 |
| 2026-09-03 | 170.05 | 185.81 | 168.89 | 183.39 | 183.39 | 176,189 |
| 2026-09-02 | 179.00 | 180.20 | 165.71 | 169.32 | 169.32 | 176,535 |
| 2026-09-01 | 186.34 | 186.49 | 181.25 | 181.66 | 181.66 | 84,919 |
| 2026-08-31 | 184.56 | 187.93 | 183.01 | 186.89 | 186.89 | 65,158 |
| 2026-08-28 | 184.62 | 188.35 | 184.00 | 185.88 | 185.88 | 88,995 |
| 2026-08-27 | 177.70 | 186.86 | 176.00 | 185.55 | 185.55 | 150,259 |
| 2026-08-26 | 172.11 | 177.92 | 168.91 | 176.94 | 176.94 | 100,215 |
| 2026-08-25 | 175.88 | 179.87 | 172.73 | 172.95 | 172.95 | 88,579 |
| 2026-08-24 | 180.69 | 181.00 | 171.30 | 177.88 | 177.88 | 109,477 |
| 2026-08-21 | 173.64 | 182.40 | 172.58 | 178.63 | 178.63 | 177,252 |
| 2026-08-20 | 175.31 | 176.45 | 172.01 | 175.08 | 175.08 | 68,982 |
| 2026-08-19 | 170.60 | 176.82 | 169.01 | 174.62 | 174.62 | 126,426 |
| 2026-08-18 | 171.31 | 174.98 | 169.20 | 173.16 | 173.16 | 116,911 |
| 2026-08-17 | 173.70 | 177.50 | 172.30 | 173.70 | 173.70 | 96,330 |
| 2026-08-14 | 177.92 | 180.18 | 176.03 | 176.11 | 176.11 | 87,884 |
| 2026-08-13 | 170.25 | 176.76 | 169.80 | 176.15 | 176.15 | 112,635 |
| 2026-08-12 | 173.80 | 174.78 | 168.33 | 172.43 | 172.43 | 202,340 |
| 2026-08-11 | 173.18 | 177.93 | 171.81 | 175.68 | 175.68 | 168,707 |
| 2026-08-10 | 172.50 | 179.61 | 168.33 | 175.86 | 175.86 | 324,431 |
| 2026-08-07 | 156.40 | 171.86 | 155.67 | 170.59 | 170.59 | 385,973 |
| 2026-08-06 | 157.88 | 158.43 | 152.71 | 156.40 | 156.40 | 166,956 |
| 2026-08-05 | 159.45 | 166.07 | 158.01 | 160.60 | 160.60 | 346,618 |
| 2026-08-04 | 144.35 | 164.53 | 125.65 | 163.00 | 163.00 | 1,174,209 |
| 2026-08-03 | 125.00 | 127.82 | 123.50 | 125.84 | 125.84 | 208,845 |
| 2026-07-31 | 123.25 | 126.00 | 119.62 | 122.10 | 122.10 | 80,277 |
| 2026-07-30 | 123.16 | 123.69 | 120.29 | 122.23 | 122.23 | 95,448 |
| 2026-07-29 | 123.45 | 126.45 | 122.00 | 125.97 | 125.97 | 70,304 |
| 2026-07-28 | 130.56 | 132.70 | 117.89 | 123.38 | 123.38 | 236,424 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.