Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 626.99 | 638.88 | 621.00 | 621.30 | 621.30 | 3,787 |
| 2024-08-21 | 616.99 | 628.00 | 614.41 | 624.40 | 624.40 | 5,642 |
| 2024-08-20 | 614.99 | 617.49 | 599.00 | 614.80 | 614.80 | 2,748 |
| 2024-08-19 | 608.00 | 616.00 | 599.00 | 606.50 | 606.50 | 3,526 |
| 2024-08-16 | 581.98 | 608.00 | 581.98 | 598.45 | 598.45 | 3,145 |
| 2024-08-15 | 584.28 | 591.99 | 577.00 | 582.33 | 582.33 | 3,347 |
| 2024-08-14 | 577.98 | 590.90 | 576.30 | 582.08 | 582.08 | 4,106 |
| 2024-08-13 | 561.00 | 586.85 | 561.00 | 576.30 | 576.30 | 5,084 |
| 2024-08-12 | 598.49 | 598.49 | 558.00 | 561.00 | 561.00 | 6,852 |
| 2024-08-09 | 552.00 | 570.10 | 550.00 | 564.98 | 564.98 | 3,255 |
| 2024-08-08 | 520.00 | 559.30 | 518.54 | 552.67 | 552.67 | 15,112 |
| 2024-08-07 | 527.50 | 540.50 | 507.00 | 514.89 | 514.89 | 4,786 |
| 2024-08-06 | 502.00 | 530.00 | 502.00 | 521.40 | 521.40 | 5,373 |
| 2024-08-05 | 440.00 | 475.00 | 418.00 | 468.93 | 468.93 | 32,403 |
| 2024-08-02 | 480.00 | 480.00 | 450.01 | 470.30 | 470.30 | 4,152 |
| 2024-08-01 | 503.00 | 503.00 | 486.50 | 488.99 | 488.99 | 2,638 |
| 2024-07-31 | 505.00 | 510.46 | 501.00 | 501.03 | 501.03 | 1,141 |
| 2024-07-30 | 510.00 | 510.00 | 492.00 | 496.53 | 496.53 | 1,251 |
| 2024-07-29 | 502.00 | 513.99 | 502.00 | 505.00 | 505.00 | 2,279 |
| 2024-07-26 | 525.00 | 525.00 | 494.70 | 504.99 | 504.99 | 486 |
| 2024-07-25 | 488.00 | 501.04 | 470.01 | 492.90 | 492.90 | 2,253 |
| 2024-07-24 | 508.00 | 512.00 | 490.02 | 490.39 | 490.39 | 1,694 |
| 2024-07-23 | 517.00 | 528.58 | 516.74 | 524.00 | 524.00 | 2,620 |
| 2024-07-22 | 523.00 | 523.00 | 503.00 | 512.26 | 512.26 | 9,100 |
| 2024-07-19 | 510.00 | 530.50 | 504.84 | 522.36 | 522.36 | 3,284 |
| 2024-07-18 | 500.00 | 533.48 | 500.00 | 513.90 | 513.90 | 5,308 |
| 2024-07-17 | 500.99 | 512.49 | 490.01 | 499.99 | 499.99 | 3,411 |
| 2024-07-16 | 505.00 | 509.17 | 490.00 | 504.59 | 504.59 | 5,428 |
| 2024-07-15 | 495.00 | 520.00 | 495.00 | 511.30 | 511.30 | 1,716 |
| 2024-07-12 | 485.00 | 496.60 | 485.00 | 493.00 | 493.00 | 8,889 |
| 2024-07-11 | 507.00 | 507.97 | 481.00 | 492.98 | 492.98 | 1,863 |
| 2024-07-10 | 490.50 | 507.00 | 487.01 | 503.00 | 503.00 | 7,435 |
| 2024-07-09 | 505.00 | 507.97 | 490.50 | 493.39 | 493.39 | 4,404 |
| 2024-07-08 | 499.00 | 504.99 | 487.00 | 499.35 | 499.35 | 7,224 |
| 2024-07-05 | 473.00 | 495.00 | 473.00 | 493.00 | 493.00 | 6,433 |
| 2024-07-04 | 475.00 | 475.00 | 473.00 | 473.00 | 473.00 | 189 |
| 2024-07-03 | 470.01 | 475.20 | 468.00 | 473.00 | 473.00 | 992 |
| 2024-07-02 | 475.82 | 481.27 | 472.07 | 472.26 | 472.26 | 514 |
| 2024-07-01 | 466.30 | 476.79 | 464.51 | 475.72 | 475.72 | 1,160 |
| 2024-06-28 | 463.71 | 466.30 | 459.51 | 461.98 | 461.98 | 2,829 |
| 2024-06-27 | 450.00 | 465.30 | 445.00 | 463.71 | 463.71 | 4,543 |
| 2024-06-26 | 450.00 | 450.00 | 439.00 | 442.92 | 442.92 | 1,602 |
| 2024-06-25 | 440.00 | 451.48 | 423.51 | 441.04 | 441.04 | 1,238 |
| 2024-06-24 | 429.99 | 440.98 | 420.01 | 440.00 | 440.00 | 1,092 |
| 2024-06-21 | 449.20 | 450.00 | 429.02 | 433.75 | 433.75 | 4,802 |
| 2024-06-20 | 490.00 | 490.00 | 452.22 | 470.59 | 470.59 | 7,805 |
| 2024-06-19 | 490.50 | 490.50 | 490.00 | 490.02 | 490.02 | 112 |
| 2024-06-18 | 455.00 | 482.77 | 455.00 | 473.50 | 473.50 | 6,707 |
| 2024-06-17 | 441.00 | 464.30 | 441.00 | 464.06 | 464.06 | 10,035 |
| 2024-06-14 | 430.99 | 437.95 | 427.61 | 436.01 | 436.01 | 1,004 |
| 2024-06-13 | 442.00 | 446.00 | 430.00 | 430.05 | 430.05 | 1,118 |
| 2024-06-12 | 450.00 | 464.98 | 441.02 | 445.70 | 445.70 | 2,805 |
| 2024-06-11 | 422.94 | 442.15 | 421.00 | 441.00 | 441.00 | 1,694 |
| 2024-06-10 | 428.00 | 430.00 | 420.00 | 422.94 | 422.94 | 2,079 |
| 2024-06-07 | 424.50 | 435.17 | 415.01 | 428.02 | 428.02 | 2,503 |
| 2024-06-06 | 406.00 | 431.99 | 406.00 | 425.53 | 425.53 | 6,832 |
| 2024-06-05 | 395.00 | 402.50 | 393.80 | 402.17 | 402.17 | 1,999 |
| 2024-06-04 | 378.00 | 397.00 | 378.00 | 394.09 | 394.09 | 3,875 |
| 2024-06-03 | 366.99 | 380.00 | 366.99 | 375.54 | 375.54 | 24,592 |
| 2024-05-31 | 372.00 | 372.01 | 362.70 | 366.99 | 366.99 | 5,679 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.