Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 270.00 | 287.09 | 270.00 | 284.24 | 284.24 | 37,725 |
| 2023-06-14 | 275.30 | 276.00 | 266.00 | 272.75 | 272.75 | 10,172 |
| 2023-06-13 | 279.00 | 279.00 | 265.00 | 273.16 | 273.16 | 111,663 |
| 2023-06-12 | 270.00 | 273.50 | 266.00 | 271.06 | 271.06 | 39,871 |
| 2023-06-09 | 268.00 | 274.00 | 256.52 | 259.00 | 259.00 | 12,275 |
| 2023-06-08 | 259.50 | 271.00 | 259.50 | 264.16 | 264.16 | 12,267 |
| 2023-06-07 | 274.00 | 299.99 | 252.30 | 252.46 | 252.46 | 8,680 |
| 2023-06-06 | 269.50 | 271.00 | 263.00 | 269.00 | 269.00 | 6,191 |
| 2023-06-05 | 255.60 | 274.00 | 255.60 | 267.85 | 267.85 | 20,894 |
| 2023-06-02 | 259.90 | 260.99 | 247.00 | 255.00 | 255.00 | 25,160 |
| 2023-06-01 | 260.00 | 266.50 | 253.00 | 256.90 | 256.90 | 12,405 |
| 2023-05-31 | 260.00 | 260.50 | 241.01 | 260.28 | 260.28 | 53,753 |
| 2023-05-30 | 255.00 | 265.00 | 253.00 | 259.57 | 259.57 | 17,309 |
| 2023-05-29 | 241.22 | 264.99 | 241.00 | 264.99 | 264.99 | 146 |
| 2023-05-26 | 233.49 | 253.79 | 230.40 | 240.50 | 240.50 | 13,435 |
| 2023-05-25 | 225.50 | 233.49 | 221.37 | 232.00 | 232.00 | 41,288 |
| 2023-05-24 | 225.00 | 225.00 | 212.01 | 221.37 | 221.37 | 11,060 |
| 2023-05-23 | 217.50 | 241.01 | 217.50 | 228.69 | 228.69 | 33,745 |
| 2023-05-22 | 209.00 | 216.00 | 206.00 | 213.05 | 213.05 | 1,094 |
| 2023-05-19 | 215.50 | 215.50 | 205.00 | 207.00 | 207.00 | 8,347 |
| 2023-05-18 | 186.10 | 209.99 | 186.10 | 209.98 | 209.98 | 24,967 |
| 2023-05-17 | 173.99 | 180.00 | 171.20 | 179.99 | 179.99 | 6,041 |
| 2023-05-16 | 165.77 | 168.30 | 165.77 | 166.00 | 166.00 | 3,361 |
| 2023-05-15 | 166.07 | 168.25 | 160.01 | 166.52 | 166.52 | 38,510 |
| 2023-05-12 | 173.00 | 174.50 | 166.70 | 166.80 | 166.80 | 2,175 |
| 2023-05-11 | 177.00 | 177.00 | 170.11 | 173.01 | 173.01 | 13,527 |
| 2023-05-10 | 169.99 | 179.00 | 169.99 | 174.01 | 174.01 | 26,502 |
| 2023-05-09 | 157.00 | 171.59 | 157.00 | 170.36 | 170.36 | 32,060 |
| 2023-05-08 | 138.00 | 139.50 | 137.02 | 137.69 | 137.69 | 19,911 |
| 2023-05-05 | 132.50 | 135.00 | 131.00 | 132.69 | 132.69 | 879 |
| 2023-05-04 | 135.05 | 135.05 | 132.50 | 132.50 | 132.50 | 254 |
| 2023-05-03 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | 12,441 |
| 2023-05-02 | 140.60 | 141.00 | 135.00 | 137.80 | 137.80 | 2,397 |
| 2023-04-28 | 140.00 | 140.50 | 139.55 | 140.50 | 140.50 | 467 |
| 2023-04-27 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 108 |
| 2023-04-26 | 140.11 | 142.00 | 138.44 | 138.44 | 138.44 | 275 |
| 2023-04-25 | 144.72 | 145.78 | 140.47 | 140.47 | 140.47 | 234 |
| 2023-04-24 | 145.20 | 147.35 | 143.50 | 147.35 | 147.35 | 139 |
| 2023-04-21 | 147.00 | 147.98 | 146.00 | 146.00 | 146.00 | 730 |
| 2023-04-20 | 151.00 | 151.02 | 148.50 | 148.51 | 148.51 | 11,670 |
| 2023-04-19 | 160.54 | 160.54 | 151.01 | 151.01 | 151.01 | 341 |
| 2023-04-18 | 160.54 | 160.54 | 160.54 | 160.54 | 160.54 | 0 |
| 2023-04-17 | 159.14 | 163.00 | 159.00 | 160.54 | 160.54 | 109 |
| 2023-04-14 | 158.00 | 159.50 | 157.50 | 159.50 | 159.50 | 557 |
| 2023-04-13 | 153.00 | 160.00 | 153.00 | 160.00 | 160.00 | 253 |
| 2023-04-12 | 156.76 | 156.76 | 150.00 | 150.49 | 150.49 | 951 |
| 2023-04-11 | 158.00 | 158.00 | 155.52 | 156.50 | 156.50 | 228 |
| 2023-04-10 | 147.00 | 155.90 | 146.00 | 152.25 | 152.25 | 1,098 |
| 2023-04-05 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 562 |
| 2023-04-04 | 151.00 | 151.00 | 149.81 | 151.00 | 151.00 | 208 |
| 2023-04-03 | 149.03 | 151.50 | 149.00 | 150.00 | 150.00 | 431 |
| 2023-03-31 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 96 |
| 2023-03-30 | 149.00 | 151.98 | 146.00 | 147.00 | 147.00 | 77 |
| 2023-03-29 | 147.22 | 147.22 | 147.22 | 147.22 | 147.22 | 1,513 |
| 2023-03-28 | 147.55 | 148.00 | 147.55 | 148.00 | 148.00 | 98 |
| 2023-03-27 | 152.00 | 152.00 | 148.50 | 148.50 | 148.50 | 30 |
| 2023-03-24 | 156.59 | 156.59 | 151.00 | 152.98 | 152.98 | 170 |
| 2023-03-23 | 160.00 | 160.00 | 152.52 | 158.38 | 158.38 | 767 |
| 2023-03-22 | 159.00 | 159.00 | 150.00 | 155.01 | 155.01 | 667 |
| 2023-03-21 | 150.00 | 159.00 | 150.00 | 159.00 | 159.00 | 187 |
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.