Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 428.00 | 436.00 | 418.00 | 423.45 | 423.45 | 1,937 |
| 2024-02-29 | 425.00 | 427.00 | 415.01 | 425.70 | 425.70 | 3,211 |
| 2024-02-28 | 419.98 | 424.98 | 412.51 | 417.00 | 417.00 | 1,175 |
| 2024-02-27 | 415.00 | 419.99 | 408.00 | 419.97 | 419.97 | 2,525 |
| 2024-02-26 | 393.00 | 410.00 | 393.00 | 408.99 | 408.99 | 2,033 |
| 2024-02-23 | 402.50 | 408.98 | 393.00 | 393.00 | 393.00 | 3,979 |
| 2024-02-22 | 389.93 | 409.99 | 389.93 | 404.40 | 404.40 | 2,908 |
| 2024-02-21 | 390.00 | 390.00 | 383.00 | 387.08 | 387.08 | 4,204 |
| 2024-02-20 | 417.34 | 417.34 | 388.02 | 398.80 | 398.80 | 4,877 |
| 2024-02-19 | 426.98 | 431.99 | 426.98 | 431.99 | 431.99 | 40 |
| 2024-02-16 | 429.00 | 431.98 | 416.00 | 417.34 | 417.34 | 3,832 |
| 2024-02-15 | 430.00 | 438.58 | 424.00 | 434.95 | 434.95 | 3,782 |
| 2024-02-14 | 414.02 | 439.98 | 405.02 | 431.25 | 431.25 | 5,995 |
| 2024-02-13 | 419.00 | 423.00 | 405.00 | 415.01 | 415.01 | 6,145 |
| 2024-02-12 | 416.00 | 434.82 | 408.00 | 427.00 | 427.00 | 7,391 |
| 2024-02-09 | 430.00 | 430.00 | 402.01 | 416.00 | 416.00 | 9,635 |
| 2024-02-08 | 410.00 | 429.76 | 400.00 | 419.09 | 419.09 | 32,621 |
| 2024-02-07 | 372.00 | 407.76 | 372.00 | 400.94 | 400.94 | 27,743 |
| 2024-02-06 | 343.99 | 377.00 | 337.01 | 371.82 | 371.82 | 71,772 |
| 2024-02-02 | 279.99 | 291.00 | 279.99 | 290.46 | 290.46 | 16,577 |
| 2024-02-01 | 281.00 | 282.00 | 275.00 | 281.09 | 281.09 | 19,505 |
| 2024-01-31 | 280.00 | 285.00 | 277.50 | 278.03 | 278.03 | 7,125 |
| 2024-01-30 | 294.00 | 295.99 | 286.00 | 292.78 | 292.78 | 1,433 |
| 2024-01-29 | 285.00 | 294.00 | 285.00 | 294.00 | 294.00 | 1,856 |
| 2024-01-26 | 282.50 | 287.00 | 281.00 | 281.70 | 281.70 | 2,294 |
| 2024-01-25 | 287.01 | 290.97 | 280.12 | 282.75 | 282.75 | 2,567 |
| 2024-01-24 | 300.50 | 300.50 | 288.01 | 289.70 | 289.70 | 6,351 |
| 2024-01-23 | 299.01 | 304.60 | 298.03 | 299.98 | 299.98 | 9,805 |
| 2024-01-22 | 306.00 | 312.90 | 300.00 | 304.05 | 304.05 | 26,679 |
| 2024-01-19 | 283.00 | 286.25 | 278.00 | 286.07 | 286.07 | 1,021 |
| 2024-01-18 | 286.00 | 286.00 | 277.00 | 281.70 | 281.70 | 1,186 |
| 2024-01-17 | 282.00 | 283.99 | 280.00 | 280.65 | 280.65 | 696 |
| 2024-01-16 | 280.23 | 290.00 | 280.00 | 282.11 | 282.11 | 38,853 |
| 2024-01-15 | 286.00 | 286.00 | 285.95 | 286.00 | 286.00 | 260 |
| 2024-01-12 | 283.00 | 286.99 | 282.01 | 286.97 | 286.97 | 1,618 |
| 2024-01-11 | 285.73 | 285.73 | 276.00 | 282.99 | 282.99 | 14,040 |
| 2024-01-10 | 281.30 | 288.50 | 279.00 | 285.73 | 285.73 | 10,142 |
| 2024-01-09 | 278.80 | 280.99 | 275.01 | 277.50 | 277.50 | 1,143 |
| 2024-01-08 | 272.97 | 284.99 | 272.97 | 280.75 | 280.75 | 8,009 |
| 2024-01-05 | 267.50 | 273.99 | 267.50 | 271.89 | 271.89 | 5,018 |
| 2024-01-04 | 277.00 | 286.99 | 277.00 | 277.53 | 277.53 | 776 |
| 2024-01-03 | 280.00 | 280.00 | 274.00 | 274.50 | 274.50 | 1,798 |
| 2024-01-02 | 292.00 | 292.00 | 281.77 | 282.45 | 282.45 | 4,910 |
| 2023-12-29 | 295.07 | 299.99 | 288.99 | 290.78 | 290.78 | 10,758 |
| 2023-12-28 | 295.52 | 301.00 | 295.52 | 297.25 | 297.25 | 1,162 |
| 2023-12-27 | 299.51 | 304.00 | 295.60 | 295.60 | 295.60 | 4,917 |
| 2023-12-26 | 295.51 | 300.99 | 295.51 | 299.50 | 299.50 | 1,174 |
| 2023-12-22 | 298.64 | 299.00 | 295.50 | 296.51 | 296.51 | 2,627 |
| 2023-12-21 | 297.00 | 301.99 | 297.00 | 300.00 | 300.00 | 2,141 |
| 2023-12-20 | 306.00 | 306.00 | 297.00 | 297.00 | 297.00 | 2,463 |
| 2023-12-19 | 307.99 | 309.00 | 305.00 | 305.01 | 305.01 | 2,639 |
| 2023-12-18 | 316.22 | 319.99 | 307.50 | 307.99 | 307.99 | 5,815 |
| 2023-12-15 | 321.50 | 328.00 | 310.92 | 313.49 | 313.49 | 10,004 |
| 2023-12-14 | 317.00 | 321.00 | 306.01 | 313.00 | 313.00 | 13,931 |
| 2023-12-13 | 308.61 | 308.61 | 299.00 | 307.86 | 307.86 | 10,127 |
| 2023-12-11 | 312.00 | 317.50 | 308.00 | 308.61 | 308.61 | 12,483 |
| 2023-12-08 | 305.00 | 308.55 | 303.00 | 308.32 | 308.32 | 33,209 |
| 2023-12-07 | 303.00 | 303.99 | 298.52 | 300.50 | 300.50 | 13,173 |
| 2023-12-06 | 315.00 | 315.00 | 296.00 | 297.21 | 297.21 | 21,893 |
| 2023-12-05 | 320.51 | 323.00 | 315.00 | 317.50 | 317.50 | 10,692 |
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.