Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 254.50 | 267.99 | 250.61 | 267.99 | 267.99 | 906 |
| 2023-09-06 | 265.00 | 270.22 | 265.00 | 269.08 | 269.08 | 1,732 |
| 2023-09-05 | 260.00 | 268.79 | 260.00 | 265.49 | 265.49 | 13,764 |
| 2023-09-04 | 269.97 | 269.97 | 259.79 | 259.79 | 259.79 | 34 |
| 2023-09-01 | 262.00 | 262.00 | 253.50 | 259.79 | 259.79 | 2,615 |
| 2023-08-31 | 268.00 | 268.00 | 248.02 | 254.70 | 254.70 | 20,221 |
| 2023-08-30 | 261.72 | 273.00 | 261.72 | 272.66 | 272.66 | 5,914 |
| 2023-08-29 | 257.99 | 263.99 | 255.00 | 258.25 | 258.25 | 9,822 |
| 2023-08-28 | 244.54 | 247.50 | 244.15 | 244.15 | 244.15 | 1,885 |
| 2023-08-25 | 246.99 | 246.99 | 236.00 | 242.90 | 242.90 | 6,750 |
| 2023-08-24 | 258.72 | 260.00 | 232.52 | 238.05 | 238.05 | 6,817 |
| 2023-08-23 | 247.00 | 261.98 | 245.09 | 258.72 | 258.72 | 2,164 |
| 2023-08-22 | 254.01 | 254.94 | 247.31 | 247.49 | 247.49 | 2,495 |
| 2023-08-21 | 246.00 | 250.03 | 245.00 | 247.01 | 247.01 | 3,043 |
| 2023-08-18 | 243.00 | 248.99 | 234.01 | 246.65 | 246.65 | 25,596 |
| 2023-08-17 | 255.01 | 255.99 | 241.00 | 242.98 | 242.98 | 12,675 |
| 2023-08-16 | 262.02 | 268.00 | 260.00 | 266.79 | 266.79 | 11,241 |
| 2023-08-15 | 267.33 | 275.00 | 263.00 | 263.03 | 263.03 | 3,985 |
| 2023-08-14 | 262.00 | 268.22 | 255.99 | 268.12 | 268.12 | 26,787 |
| 2023-08-11 | 260.00 | 264.00 | 255.00 | 262.22 | 262.22 | 2,467 |
| 2023-08-10 | 261.10 | 270.00 | 259.37 | 262.30 | 262.30 | 2,642 |
| 2023-08-09 | 285.74 | 287.54 | 259.00 | 259.57 | 259.57 | 25,850 |
| 2023-08-08 | 299.00 | 299.00 | 277.02 | 287.85 | 287.85 | 44,725 |
| 2023-08-07 | 310.21 | 310.21 | 290.01 | 305.34 | 305.34 | 29,553 |
| 2023-08-04 | 324.99 | 324.99 | 310.12 | 310.20 | 310.20 | 14,874 |
| 2023-08-03 | 333.26 | 333.26 | 322.55 | 324.99 | 324.99 | 2,435 |
| 2023-08-02 | 336.01 | 336.01 | 308.30 | 323.82 | 323.82 | 7,062 |
| 2023-08-01 | 328.01 | 341.96 | 325.00 | 337.00 | 337.00 | 54,233 |
| 2023-07-31 | 300.00 | 332.99 | 300.00 | 332.49 | 332.49 | 37,431 |
| 2023-07-28 | 287.00 | 299.09 | 279.43 | 296.01 | 296.01 | 24,867 |
| 2023-07-27 | 281.00 | 285.98 | 271.00 | 272.00 | 272.00 | 9,454 |
| 2023-07-26 | 277.17 | 280.00 | 275.00 | 277.25 | 277.25 | 616 |
| 2023-07-25 | 276.93 | 283.00 | 276.93 | 280.50 | 280.50 | 17,911 |
| 2023-07-24 | 280.00 | 280.99 | 274.32 | 275.00 | 275.00 | 1,457 |
| 2023-07-21 | 292.00 | 293.00 | 276.00 | 280.00 | 280.00 | 8,624 |
| 2023-07-20 | 300.50 | 301.00 | 286.51 | 290.00 | 290.00 | 10,647 |
| 2023-07-19 | 307.00 | 318.00 | 300.00 | 302.09 | 302.09 | 9,905 |
| 2023-07-18 | 294.04 | 303.94 | 287.58 | 301.88 | 301.88 | 10,646 |
| 2023-07-17 | 280.50 | 294.99 | 280.50 | 291.01 | 291.01 | 6,758 |
| 2023-07-14 | 285.30 | 285.30 | 273.00 | 273.00 | 273.00 | 2,780 |
| 2023-07-13 | 282.00 | 291.00 | 282.00 | 283.33 | 283.33 | 6,048 |
| 2023-07-12 | 281.00 | 285.00 | 277.50 | 280.00 | 280.00 | 5,747 |
| 2023-07-11 | 278.01 | 289.00 | 278.01 | 281.00 | 281.00 | 4,648 |
| 2023-07-10 | 262.15 | 277.85 | 259.00 | 277.75 | 277.75 | 1,254 |
| 2023-07-07 | 270.00 | 270.00 | 262.56 | 262.56 | 262.56 | 4,198 |
| 2023-07-06 | 265.00 | 265.00 | 253.00 | 262.31 | 262.31 | 1,548 |
| 2023-07-05 | 259.94 | 268.99 | 259.01 | 267.50 | 267.50 | 5,633 |
| 2023-07-04 | 268.40 | 268.97 | 268.33 | 268.97 | 268.97 | 53 |
| 2023-07-03 | 265.00 | 268.33 | 260.02 | 268.33 | 268.33 | 7,622 |
| 2023-06-30 | 258.00 | 268.50 | 258.00 | 263.00 | 263.00 | 10,731 |
| 2023-06-29 | 264.50 | 264.50 | 258.37 | 258.37 | 258.37 | 4,733 |
| 2023-06-28 | 255.39 | 262.00 | 254.99 | 260.12 | 260.12 | 4,570 |
| 2023-06-27 | 243.18 | 254.59 | 238.53 | 250.63 | 250.63 | 4,622 |
| 2023-06-26 | 242.99 | 247.00 | 238.00 | 240.27 | 240.27 | 4,549 |
| 2023-06-23 | 241.21 | 242.99 | 233.53 | 242.98 | 242.98 | 653 |
| 2023-06-22 | 245.30 | 249.98 | 238.01 | 242.00 | 242.00 | 22,208 |
| 2023-06-21 | 271.50 | 271.50 | 247.00 | 255.78 | 255.78 | 6,847 |
| 2023-06-20 | 280.00 | 287.50 | 268.75 | 271.11 | 271.11 | 2,911 |
| 2023-06-19 | 278.43 | 278.43 | 278.43 | 278.43 | 278.43 | 0 |
| 2023-06-16 | 284.20 | 286.20 | 274.00 | 278.43 | 278.43 | 7,916 |
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.