Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 141.15 | 146.44 | 139.11 | 144.33 | 144.33 | 221,963 |
| 2026-04-30 | 138.79 | 140.20 | 136.10 | 139.17 | 139.17 | 142,716 |
| 2026-04-29 | 141.34 | 143.00 | 134.68 | 136.60 | 136.60 | 278,878 |
| 2026-04-28 | 142.46 | 143.84 | 140.42 | 141.54 | 141.54 | 186,792 |
| 2026-04-27 | 142.10 | 145.07 | 140.40 | 143.60 | 143.60 | 298,959 |
| 2026-04-24 | 142.60 | 143.82 | 138.93 | 143.05 | 143.05 | 493,512 |
| 2026-04-23 | 149.70 | 152.62 | 139.94 | 142.00 | 142.00 | 500,682 |
| 2026-04-22 | 147.34 | 152.48 | 145.97 | 151.99 | 151.99 | 448,447 |
| 2026-04-21 | 146.86 | 149.87 | 144.00 | 147.07 | 147.07 | 519,911 |
| 2026-04-20 | 144.42 | 147.22 | 142.46 | 145.83 | 145.83 | 419,690 |
| 2026-04-17 | 142.83 | 150.47 | 141.90 | 146.28 | 146.28 | 475,043 |
| 2026-04-16 | 143.92 | 144.88 | 139.53 | 142.16 | 142.16 | 408,708 |
| 2026-04-15 | 136.79 | 142.14 | 134.95 | 142.12 | 142.12 | 480,278 |
| 2026-04-14 | 133.22 | 138.02 | 132.37 | 134.70 | 134.70 | 493,877 |
| 2026-04-13 | 128.73 | 134.42 | 124.98 | 133.33 | 133.33 | 723,729 |
| 2026-04-10 | 130.01 | 135.00 | 122.68 | 126.14 | 126.14 | 930,107 |
| 2026-04-09 | 141.05 | 141.98 | 129.49 | 129.78 | 129.78 | 610,207 |
| 2026-04-08 | 155.97 | 156.27 | 142.75 | 142.82 | 142.82 | 338,011 |
| 2026-04-07 | 145.20 | 149.42 | 144.43 | 148.30 | 148.30 | 134,828 |
| 2026-04-02 | 142.80 | 148.09 | 140.53 | 147.49 | 147.49 | 99,738 |
| 2026-04-01 | 147.50 | 149.70 | 144.44 | 146.23 | 146.23 | 283,220 |
| 2026-03-31 | 137.09 | 147.86 | 134.20 | 145.95 | 145.95 | 154,136 |
| 2026-03-30 | 142.26 | 144.68 | 138.41 | 138.62 | 138.62 | 188,719 |
| 2026-03-27 | 148.25 | 149.33 | 141.60 | 142.91 | 142.91 | 158,762 |
| 2026-03-26 | 155.45 | 155.51 | 147.59 | 148.15 | 148.15 | 209,238 |
| 2026-03-25 | 156.90 | 160.70 | 154.78 | 155.83 | 155.83 | 220,123 |
| 2026-03-24 | 161.01 | 162.35 | 151.74 | 156.06 | 156.06 | 341,552 |
| 2026-03-23 | 155.35 | 160.71 | 147.51 | 160.43 | 160.43 | 494,636 |
| 2026-03-20 | 155.27 | 156.50 | 149.63 | 150.40 | 150.40 | 225,139 |
| 2026-03-19 | 151.89 | 156.10 | 150.50 | 155.98 | 155.98 | 297,217 |
| 2026-03-18 | 155.85 | 156.65 | 152.80 | 153.59 | 153.59 | 187,713 |
| 2026-03-17 | 151.94 | 156.74 | 151.20 | 154.87 | 154.87 | 216,679 |
| 2026-03-16 | 151.00 | 153.84 | 150.50 | 153.14 | 153.14 | 268,323 |
| 2026-03-13 | 153.07 | 155.45 | 148.58 | 151.20 | 151.20 | 348,604 |
| 2026-03-12 | 150.17 | 155.88 | 149.64 | 153.65 | 153.65 | 286,272 |
| 2026-03-11 | 151.53 | 153.18 | 149.33 | 150.83 | 150.83 | 208,655 |
| 2026-03-10 | 154.91 | 156.80 | 150.14 | 151.22 | 151.22 | 416,808 |
| 2026-03-09 | 154.41 | 158.45 | 151.25 | 154.85 | 154.85 | 287,471 |
| 2026-03-06 | 152.80 | 160.65 | 149.25 | 160.18 | 160.18 | 326,607 |
| 2026-03-05 | 152.08 | 156.38 | 149.63 | 151.51 | 151.51 | 255,238 |
| 2026-03-04 | 145.02 | 154.50 | 144.37 | 154.31 | 154.31 | 328,673 |
| 2026-03-03 | 142.99 | 147.35 | 138.22 | 146.10 | 146.10 | 355,833 |
| 2026-03-02 | 142.11 | 147.14 | 134.17 | 145.73 | 145.73 | 469,791 |
| 2026-02-27 | 136.99 | 138.09 | 133.20 | 134.38 | 134.38 | 297,941 |
| 2026-02-26 | 133.42 | 137.49 | 132.67 | 135.26 | 135.26 | 224,071 |
| 2026-02-25 | 128.70 | 136.09 | 128.60 | 134.48 | 134.48 | 262,299 |
| 2026-02-24 | 130.40 | 131.20 | 126.00 | 128.67 | 128.67 | 239,714 |
| 2026-02-23 | 132.65 | 135.17 | 127.41 | 130.37 | 130.37 | 233,009 |
| 2026-02-20 | 135.58 | 136.41 | 131.22 | 136.06 | 136.06 | 207,074 |
| 2026-02-19 | 135.70 | 136.78 | 131.06 | 133.41 | 133.41 | 223,642 |
| 2026-02-18 | 132.57 | 140.96 | 132.41 | 137.11 | 137.11 | 254,807 |
| 2026-02-17 | 132.00 | 134.30 | 127.28 | 133.80 | 133.80 | 220,487 |
| 2026-02-16 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | 825 |
| 2026-02-13 | 128.72 | 133.53 | 126.26 | 132.47 | 132.47 | 342,103 |
| 2026-02-12 | 134.20 | 137.35 | 126.58 | 128.74 | 128.74 | 344,382 |
| 2026-02-11 | 139.66 | 140.87 | 132.96 | 135.37 | 135.37 | 257,961 |
| 2026-02-10 | 144.35 | 146.31 | 137.95 | 138.18 | 138.18 | 342,553 |
| 2026-02-09 | 139.12 | 145.87 | 134.78 | 144.41 | 144.41 | 371,815 |
| 2026-02-06 | 129.35 | 137.93 | 125.00 | 135.05 | 135.05 | 375,431 |
| 2026-02-05 | 139.29 | 142.23 | 128.33 | 131.52 | 131.52 | 512,535 |
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.