Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 124.00 | 132.41 | 123.27 | 131.83 | 131.83 | 161,223 |
| 2026-07-24 | 123.13 | 125.58 | 122.03 | 123.82 | 123.82 | 68,978 |
| 2026-07-23 | 125.60 | 127.00 | 120.73 | 122.11 | 122.11 | 138,211 |
| 2026-07-22 | 134.03 | 134.03 | 134.03 | 134.03 | 134.03 | 149,653 |
| 2026-07-21 | 134.03 | 134.03 | 134.03 | 134.03 | 134.03 | 64,538 |
| 2026-07-20 | 134.03 | 134.03 | 134.03 | 134.03 | 134.03 | 94,646 |
| 2026-07-17 | 131.03 | 134.73 | 129.06 | 134.03 | 134.03 | 88,262 |
| 2026-07-16 | 133.55 | 135.44 | 128.69 | 134.10 | 134.10 | 119,884 |
| 2026-07-15 | 133.50 | 136.82 | 132.31 | 134.06 | 134.06 | 145,045 |
| 2026-07-14 | 129.37 | 135.68 | 122.62 | 135.19 | 135.19 | 254,816 |
| 2026-07-13 | 126.34 | 130.70 | 125.40 | 129.55 | 129.55 | 192,416 |
| 2026-07-10 | 128.25 | 132.20 | 125.81 | 126.12 | 126.12 | 151,186 |
| 2026-07-09 | 133.25 | 133.44 | 124.80 | 127.90 | 127.90 | 217,923 |
| 2026-07-08 | 134.23 | 134.67 | 126.71 | 129.95 | 129.95 | 265,741 |
| 2026-07-07 | 132.73 | 138.86 | 131.46 | 138.48 | 138.48 | 315,327 |
| 2026-07-06 | 130.44 | 134.04 | 126.84 | 131.83 | 131.83 | 291,646 |
| 2026-07-03 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 2,771 |
| 2026-07-02 | 125.55 | 132.96 | 124.50 | 131.38 | 131.38 | 423,847 |
| 2026-07-01 | 117.09 | 127.89 | 116.85 | 127.59 | 127.59 | 369,449 |
| 2026-06-30 | 116.89 | 118.70 | 114.56 | 117.57 | 117.57 | 156,843 |
| 2026-06-29 | 114.67 | 119.09 | 112.93 | 116.61 | 116.61 | 285,179 |
| 2026-06-26 | 106.67 | 114.09 | 105.92 | 113.52 | 113.52 | 270,091 |
| 2026-06-25 | 113.37 | 113.95 | 106.40 | 106.99 | 106.99 | 306,029 |
| 2026-06-24 | 116.47 | 117.77 | 112.26 | 113.87 | 113.87 | 247,329 |
| 2026-06-23 | 117.91 | 120.95 | 117.30 | 118.14 | 118.14 | 182,362 |
| 2026-06-22 | 127.03 | 128.90 | 119.76 | 120.70 | 120.70 | 346,870 |
| 2026-06-19 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | 428 |
| 2026-06-18 | 132.94 | 133.29 | 125.01 | 128.33 | 128.33 | 234,237 |
| 2026-06-17 | 132.72 | 136.09 | 130.78 | 134.20 | 134.20 | 124,218 |
| 2026-06-16 | 134.50 | 136.26 | 129.62 | 131.10 | 131.10 | 249,980 |
| 2026-06-15 | 131.48 | 134.99 | 127.99 | 133.48 | 133.48 | 273,983 |
| 2026-06-12 | 132.16 | 132.60 | 126.63 | 128.18 | 128.18 | 201,993 |
| 2026-06-11 | 131.18 | 131.57 | 127.20 | 130.78 | 130.78 | 137,943 |
| 2026-06-10 | 131.96 | 133.18 | 128.50 | 131.53 | 131.53 | 186,891 |
| 2026-06-09 | 136.43 | 137.00 | 127.35 | 131.18 | 131.18 | 264,575 |
| 2026-06-08 | 135.30 | 137.75 | 133.93 | 136.21 | 136.21 | 174,799 |
| 2026-06-05 | 140.60 | 142.60 | 135.09 | 135.37 | 135.37 | 234,264 |
| 2026-06-04 | 141.47 | 147.00 | 140.00 | 141.29 | 141.29 | 236,980 |
| 2026-06-03 | 148.97 | 152.17 | 142.20 | 142.81 | 142.81 | 285,591 |
| 2026-06-02 | 156.61 | 160.65 | 149.81 | 152.16 | 152.16 | 315,874 |
| 2026-06-01 | 160.70 | 163.65 | 155.88 | 162.84 | 162.84 | 440,579 |
| 2026-05-29 | 145.44 | 157.77 | 143.33 | 155.93 | 155.93 | 760,163 |
| 2026-05-28 | 131.96 | 142.46 | 131.85 | 142.03 | 142.03 | 383,399 |
| 2026-05-27 | 134.59 | 136.00 | 131.63 | 132.92 | 132.92 | 222,561 |
| 2026-05-26 | 137.77 | 138.71 | 133.29 | 137.02 | 137.02 | 221,926 |
| 2026-05-22 | 138.06 | 139.05 | 134.30 | 136.99 | 136.99 | 254,951 |
| 2026-05-21 | 136.29 | 138.56 | 135.00 | 137.89 | 137.89 | 170,033 |
| 2026-05-20 | 134.51 | 136.66 | 132.44 | 135.78 | 135.78 | 162,308 |
| 2026-05-19 | 133.70 | 137.49 | 133.30 | 135.27 | 135.27 | 213,131 |
| 2026-05-18 | 133.06 | 135.92 | 131.36 | 134.06 | 134.06 | 204,064 |
| 2026-05-15 | 131.45 | 135.60 | 130.43 | 135.49 | 135.49 | 222,563 |
| 2026-05-14 | 130.29 | 134.48 | 129.53 | 134.23 | 134.23 | 332,452 |
| 2026-05-13 | 136.49 | 137.04 | 129.44 | 130.37 | 130.37 | 420,262 |
| 2026-05-12 | 134.84 | 137.42 | 133.47 | 133.80 | 133.80 | 176,452 |
| 2026-05-11 | 137.35 | 137.78 | 132.77 | 135.26 | 135.26 | 280,814 |
| 2026-05-08 | 137.33 | 137.88 | 133.03 | 136.59 | 136.59 | 298,929 |
| 2026-05-07 | 134.35 | 140.94 | 133.09 | 137.30 | 137.30 | 447,319 |
| 2026-05-06 | 133.91 | 136.92 | 131.17 | 134.04 | 134.04 | 408,087 |
| 2026-05-05 | 142.58 | 146.03 | 134.74 | 136.74 | 136.74 | 651,918 |
| 2026-05-04 | 145.82 | 149.60 | 144.07 | 147.34 | 147.34 | 560,327 |
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.