Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 359.26 | 371.99 | 359.26 | 368.62 | 368.62 | 7,607 |
| 2024-05-29 | 350.00 | 354.99 | 350.00 | 354.75 | 354.75 | 1,884 |
| 2024-05-28 | 342.02 | 355.53 | 342.02 | 354.00 | 354.00 | 2,603 |
| 2024-05-27 | 350.00 | 350.00 | 340.00 | 349.00 | 349.00 | 129 |
| 2024-05-24 | 346.01 | 355.55 | 346.01 | 350.99 | 350.99 | 4,364 |
| 2024-05-23 | 363.99 | 363.99 | 346.01 | 347.50 | 347.50 | 2,993 |
| 2024-05-22 | 354.43 | 356.85 | 352.01 | 352.34 | 352.34 | 20,220 |
| 2024-05-21 | 350.01 | 355.00 | 350.01 | 353.01 | 353.01 | 6,793 |
| 2024-05-20 | 362.22 | 362.49 | 352.44 | 358.00 | 358.00 | 23,899 |
| 2024-05-17 | 361.50 | 371.18 | 360.00 | 360.10 | 360.10 | 12,077 |
| 2024-05-16 | 360.51 | 365.00 | 360.51 | 364.26 | 364.26 | 4,924 |
| 2024-05-15 | 361.40 | 362.00 | 355.12 | 360.00 | 360.00 | 6,752 |
| 2024-05-14 | 353.80 | 375.07 | 352.00 | 361.00 | 361.00 | 6,292 |
| 2024-05-13 | 355.59 | 355.59 | 351.00 | 353.04 | 353.04 | 2,419 |
| 2024-05-10 | 357.84 | 357.84 | 344.00 | 347.00 | 347.00 | 1,662 |
| 2024-05-09 | 370.00 | 370.00 | 355.00 | 356.33 | 356.33 | 5,515 |
| 2024-05-08 | 368.95 | 368.95 | 358.39 | 362.53 | 362.53 | 3,009 |
| 2024-05-07 | 385.00 | 385.00 | 359.61 | 362.43 | 362.43 | 27,594 |
| 2024-05-06 | 411.05 | 429.94 | 402.01 | 426.04 | 426.04 | 22,712 |
| 2024-05-03 | 400.00 | 400.00 | 389.51 | 395.99 | 395.99 | 13,404 |
| 2024-05-02 | 377.00 | 385.00 | 375.00 | 385.00 | 385.00 | 7,671 |
| 2024-04-30 | 386.00 | 386.00 | 377.00 | 377.65 | 377.65 | 601 |
| 2024-04-29 | 390.00 | 396.79 | 385.00 | 387.00 | 387.00 | 2,135 |
| 2024-04-26 | 378.92 | 388.99 | 378.92 | 386.50 | 386.50 | 8,828 |
| 2024-04-25 | 366.00 | 370.99 | 366.00 | 370.99 | 370.99 | 1,075 |
| 2024-04-24 | 368.00 | 378.73 | 365.00 | 368.00 | 368.00 | 1,810 |
| 2024-04-23 | 356.71 | 379.99 | 356.71 | 367.04 | 367.04 | 1,174 |
| 2024-04-22 | 354.00 | 363.99 | 354.00 | 361.16 | 361.16 | 1,681 |
| 2024-04-19 | 365.28 | 368.27 | 349.00 | 349.04 | 349.04 | 1,126 |
| 2024-04-18 | 355.00 | 368.29 | 355.00 | 365.28 | 365.28 | 1,168 |
| 2024-04-17 | 370.00 | 370.00 | 362.00 | 362.50 | 362.50 | 293 |
| 2024-04-16 | 366.00 | 371.99 | 366.00 | 371.50 | 371.50 | 535 |
| 2024-04-15 | 371.01 | 382.00 | 366.00 | 366.90 | 366.90 | 5,015 |
| 2024-04-12 | 377.93 | 386.99 | 367.02 | 376.00 | 376.00 | 791 |
| 2024-04-11 | 368.01 | 377.95 | 367.00 | 377.93 | 377.93 | 74 |
| 2024-04-10 | 370.01 | 377.20 | 367.00 | 369.75 | 369.75 | 1,556 |
| 2024-04-09 | 379.52 | 383.99 | 365.00 | 371.73 | 371.73 | 763 |
| 2024-04-08 | 385.00 | 386.91 | 374.70 | 379.89 | 379.89 | 701 |
| 2024-04-05 | 370.00 | 386.99 | 370.00 | 380.97 | 380.97 | 1,374 |
| 2024-04-04 | 383.96 | 388.90 | 372.01 | 380.99 | 380.99 | 2,528 |
| 2024-04-03 | 377.00 | 381.00 | 374.20 | 376.64 | 376.64 | 2,204 |
| 2024-04-02 | 378.00 | 378.00 | 368.00 | 377.45 | 377.45 | 1,402 |
| 2024-04-01 | 400.00 | 400.00 | 373.50 | 379.00 | 379.00 | 6,274 |
| 2024-03-27 | 413.53 | 420.00 | 400.84 | 405.44 | 405.44 | 3,059 |
| 2024-03-26 | 414.00 | 419.98 | 414.00 | 414.00 | 414.00 | 724 |
| 2024-03-25 | 410.00 | 414.99 | 400.86 | 409.94 | 409.94 | 1,072 |
| 2024-03-22 | 409.00 | 409.00 | 399.80 | 403.90 | 403.90 | 738 |
| 2024-03-21 | 418.00 | 425.08 | 410.00 | 410.03 | 410.03 | 2,383 |
| 2024-03-20 | 403.00 | 415.97 | 400.02 | 410.00 | 410.00 | 907 |
| 2024-03-19 | 393.00 | 400.99 | 390.00 | 400.00 | 400.00 | 1,637 |
| 2024-03-15 | 406.00 | 406.00 | 392.00 | 393.53 | 393.53 | 4,901 |
| 2024-03-14 | 425.00 | 425.00 | 404.00 | 405.32 | 405.32 | 1,729 |
| 2024-03-13 | 418.00 | 432.29 | 411.02 | 417.91 | 417.91 | 4,263 |
| 2024-03-12 | 424.00 | 424.00 | 411.43 | 417.20 | 417.20 | 2,566 |
| 2024-03-11 | 445.00 | 445.00 | 425.00 | 425.00 | 425.00 | 5,435 |
| 2024-03-08 | 460.00 | 460.00 | 431.05 | 442.30 | 442.30 | 14,273 |
| 2024-03-07 | 453.50 | 464.99 | 446.00 | 448.59 | 448.59 | 15,434 |
| 2024-03-06 | 409.00 | 451.99 | 409.00 | 443.49 | 443.49 | 20,254 |
| 2024-03-05 | 408.25 | 409.19 | 393.00 | 409.19 | 409.19 | 1,798 |
| 2024-03-04 | 424.00 | 424.00 | 402.00 | 408.22 | 408.22 | 1,928 |
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.