Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 334.01 | 340.00 | 320.00 | 322.99 | 322.99 | 12,811 |
| 2023-12-01 | 346.00 | 348.50 | 340.00 | 347.82 | 347.82 | 299 |
| 2023-11-30 | 346.99 | 351.99 | 345.50 | 346.71 | 346.71 | 2,291 |
| 2023-11-29 | 345.00 | 348.50 | 343.00 | 344.00 | 344.00 | 6,855 |
| 2023-11-28 | 335.50 | 338.99 | 334.50 | 338.98 | 338.98 | 6,936 |
| 2023-11-27 | 329.40 | 334.50 | 320.01 | 334.39 | 334.39 | 8,187 |
| 2023-11-24 | 331.00 | 332.98 | 326.00 | 329.45 | 329.45 | 7,233 |
| 2023-11-23 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 11 |
| 2023-11-22 | 350.00 | 350.00 | 333.02 | 337.00 | 337.00 | 13,277 |
| 2023-11-21 | 361.00 | 370.00 | 340.50 | 340.63 | 340.63 | 25,901 |
| 2023-11-17 | 345.05 | 354.00 | 343.50 | 353.25 | 353.25 | 1,974 |
| 2023-11-16 | 340.50 | 341.05 | 333.21 | 341.05 | 341.05 | 7,455 |
| 2023-11-15 | 346.10 | 352.00 | 330.25 | 345.00 | 345.00 | 10,944 |
| 2023-11-14 | 345.50 | 348.98 | 340.00 | 345.90 | 345.90 | 7,895 |
| 2023-11-13 | 350.00 | 352.78 | 340.80 | 345.50 | 345.50 | 1,232 |
| 2023-11-10 | 330.50 | 347.99 | 330.50 | 346.00 | 346.00 | 23,671 |
| 2023-11-09 | 322.00 | 329.00 | 320.04 | 324.23 | 324.23 | 11,392 |
| 2023-11-08 | 326.37 | 332.78 | 315.00 | 324.00 | 324.00 | 6,056 |
| 2023-11-07 | 327.50 | 335.00 | 325.99 | 329.00 | 329.00 | 2,506 |
| 2023-11-06 | 330.90 | 330.94 | 316.00 | 325.00 | 325.00 | 17,006 |
| 2023-11-03 | 270.00 | 330.01 | 270.00 | 330.00 | 330.00 | 10,133 |
| 2023-11-01 | 266.00 | 269.49 | 262.10 | 266.59 | 266.59 | 13,023 |
| 2023-10-31 | 265.08 | 277.19 | 265.08 | 268.90 | 268.90 | 19,624 |
| 2023-10-30 | 270.00 | 277.19 | 262.00 | 269.97 | 269.97 | 2,713 |
| 2023-10-27 | 278.00 | 279.38 | 272.50 | 272.90 | 272.90 | 16,305 |
| 2023-10-26 | 287.29 | 287.29 | 274.19 | 276.93 | 276.93 | 754 |
| 2023-10-25 | 300.00 | 301.99 | 287.01 | 287.01 | 287.01 | 3,654 |
| 2023-10-24 | 299.99 | 307.98 | 299.99 | 303.49 | 303.49 | 2,513 |
| 2023-10-23 | 295.00 | 299.99 | 289.00 | 294.00 | 294.00 | 1,447 |
| 2023-10-20 | 310.00 | 310.00 | 289.61 | 289.90 | 289.90 | 2,037 |
| 2023-10-19 | 315.74 | 316.02 | 311.53 | 311.53 | 311.53 | 3,497 |
| 2023-10-18 | 325.00 | 325.00 | 314.50 | 315.01 | 315.01 | 4,280 |
| 2023-10-17 | 315.10 | 324.89 | 313.00 | 321.00 | 321.00 | 9,744 |
| 2023-10-16 | 306.81 | 313.98 | 303.80 | 311.71 | 311.71 | 3,208 |
| 2023-10-13 | 316.50 | 318.87 | 313.00 | 314.77 | 314.77 | 2,058 |
| 2023-10-12 | 318.15 | 325.00 | 318.01 | 320.01 | 320.01 | 9,962 |
| 2023-10-11 | 320.00 | 325.20 | 317.27 | 319.99 | 319.99 | 14,242 |
| 2023-10-10 | 321.00 | 330.00 | 316.12 | 320.00 | 320.00 | 13,256 |
| 2023-10-09 | 299.85 | 324.50 | 299.85 | 319.00 | 319.00 | 12,989 |
| 2023-10-06 | 289.95 | 302.00 | 287.00 | 302.00 | 302.00 | 4,278 |
| 2023-10-05 | 283.99 | 288.00 | 280.01 | 288.00 | 288.00 | 2,749 |
| 2023-10-04 | 281.59 | 283.99 | 275.00 | 283.99 | 283.99 | 7,793 |
| 2023-10-03 | 270.23 | 275.00 | 266.75 | 266.88 | 266.88 | 947 |
| 2023-10-02 | 285.20 | 286.00 | 280.00 | 280.00 | 280.00 | 426 |
| 2023-09-29 | 279.76 | 293.00 | 278.02 | 278.90 | 278.90 | 4,882 |
| 2023-09-28 | 267.80 | 281.99 | 267.80 | 279.53 | 279.53 | 6,059 |
| 2023-09-27 | 253.00 | 264.99 | 253.00 | 263.00 | 263.00 | 25,301 |
| 2023-09-26 | 248.89 | 248.89 | 244.00 | 244.00 | 244.00 | 1,444 |
| 2023-09-25 | 244.00 | 248.89 | 243.00 | 246.50 | 246.50 | 362 |
| 2023-09-22 | 242.00 | 250.79 | 241.00 | 244.00 | 244.00 | 1,909 |
| 2023-09-21 | 250.00 | 250.00 | 237.00 | 240.02 | 240.02 | 15,706 |
| 2023-09-20 | 258.00 | 259.00 | 255.02 | 255.02 | 255.02 | 266 |
| 2023-09-19 | 256.00 | 262.47 | 256.00 | 258.45 | 258.45 | 770 |
| 2023-09-18 | 260.00 | 267.00 | 256.21 | 264.75 | 264.75 | 468 |
| 2023-09-15 | 265.01 | 265.01 | 260.00 | 260.95 | 260.95 | 2,594 |
| 2023-09-14 | 269.99 | 271.99 | 267.99 | 271.99 | 271.99 | 8,821 |
| 2023-09-13 | 267.41 | 267.41 | 265.01 | 265.01 | 265.01 | 110 |
| 2023-09-12 | 272.20 | 279.00 | 268.50 | 268.56 | 268.56 | 13,802 |
| 2023-09-11 | 270.00 | 279.50 | 270.00 | 273.00 | 273.00 | 3,574 |
| 2023-09-08 | 264.60 | 270.26 | 264.60 | 267.40 | 267.40 | 10,188 |
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.