Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 336 |
| 2023-03-16 | 151.00 | 154.79 | 151.00 | 151.00 | 151.00 | 353 |
| 2023-03-15 | 151.19 | 151.19 | 151.00 | 151.00 | 151.00 | 45 |
| 2023-03-14 | 147.00 | 147.04 | 145.50 | 145.86 | 145.86 | 977 |
| 2023-03-13 | 138.66 | 138.66 | 138.66 | 138.66 | 138.66 | 64 |
| 2023-03-10 | 135.69 | 142.99 | 135.00 | 135.32 | 135.32 | 656 |
| 2023-03-09 | 145.00 | 146.00 | 140.41 | 140.41 | 140.41 | 164 |
| 2023-03-08 | 150.00 | 150.00 | 145.30 | 145.30 | 145.30 | 1,750 |
| 2023-03-07 | 149.00 | 152.99 | 149.00 | 149.99 | 149.99 | 1,229 |
| 2023-03-06 | 150.00 | 151.19 | 150.00 | 151.19 | 151.19 | 138 |
| 2023-03-03 | 147.00 | 150.50 | 147.00 | 150.00 | 150.00 | 311 |
| 2023-03-02 | 138.00 | 145.19 | 138.00 | 145.19 | 145.19 | 19,943 |
| 2023-03-01 | 142.00 | 142.00 | 139.85 | 139.94 | 139.94 | 146 |
| 2023-02-28 | 147.00 | 147.58 | 144.50 | 144.50 | 144.50 | 248 |
| 2023-02-27 | 153.59 | 153.59 | 148.00 | 148.41 | 148.41 | 393 |
| 2023-02-24 | 147.00 | 152.00 | 147.00 | 148.00 | 148.00 | 669 |
| 2023-02-23 | 152.02 | 152.02 | 147.50 | 150.00 | 150.00 | 412 |
| 2023-02-22 | 156.99 | 157.00 | 152.00 | 152.01 | 152.01 | 15,865 |
| 2023-02-21 | 170.00 | 170.00 | 156.40 | 156.99 | 156.99 | 3,741 |
| 2023-02-20 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2023-02-17 | 179.00 | 179.00 | 168.99 | 174.99 | 174.99 | 1,752 |
| 2023-02-16 | 183.00 | 190.00 | 178.90 | 179.00 | 179.00 | 2,543 |
| 2023-02-15 | 172.45 | 188.00 | 172.45 | 185.06 | 185.06 | 2,064 |
| 2023-02-14 | 153.00 | 172.00 | 153.00 | 171.16 | 171.16 | 4,133 |
| 2023-02-13 | 140.00 | 145.38 | 140.00 | 141.28 | 141.28 | 535 |
| 2023-02-10 | 147.50 | 147.50 | 139.76 | 144.00 | 144.00 | 576 |
| 2023-02-09 | 156.00 | 160.00 | 149.00 | 149.50 | 149.50 | 1,602 |
| 2023-02-08 | 160.00 | 160.00 | 155.01 | 156.00 | 156.00 | 1,382 |
| 2023-02-07 | 159.86 | 159.99 | 153.41 | 153.41 | 153.41 | 498 |
| 2023-02-03 | 162.00 | 168.97 | 159.26 | 159.86 | 159.86 | 1,771 |
| 2023-02-02 | 151.50 | 171.00 | 151.50 | 164.00 | 164.00 | 1,785 |
| 2023-02-01 | 146.00 | 151.50 | 146.00 | 148.00 | 148.00 | 460 |
| 2023-01-31 | 143.00 | 146.00 | 140.00 | 146.00 | 146.00 | 913 |
| 2023-01-30 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | 128 |
| 2023-01-27 | 141.99 | 141.99 | 141.99 | 141.99 | 141.99 | 167 |
| 2023-01-26 | 135.00 | 135.00 | 133.03 | 133.03 | 133.03 | 115 |
| 2023-01-25 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | 75 |
| 2023-01-24 | 138.50 | 138.50 | 132.20 | 132.20 | 132.20 | 1,081 |
| 2023-01-23 | 137.00 | 139.75 | 134.50 | 139.75 | 139.75 | 319 |
| 2023-01-20 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 184 |
| 2023-01-19 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | 180 |
| 2023-01-18 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2023-01-17 | 130.00 | 132.00 | 128.50 | 128.50 | 128.50 | 217 |
| 2023-01-16 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-01-13 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | 44 |
| 2023-01-12 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 97 |
| 2023-01-11 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 19 |
| 2023-01-10 | 125.00 | 127.80 | 125.00 | 127.80 | 127.80 | 147 |
| 2023-01-09 | 127.50 | 127.99 | 126.00 | 127.99 | 127.99 | 129 |
| 2023-01-06 | 120.00 | 123.99 | 118.50 | 123.00 | 123.00 | 888 |
| 2023-01-05 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 25 |
| 2023-01-04 | 128.00 | 128.55 | 128.00 | 128.00 | 128.00 | 331 |
| 2023-01-03 | 124.00 | 124.00 | 123.25 | 123.50 | 123.50 | 342 |
| 2023-01-02 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2022-12-30 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | 55 |
| 2022-12-29 | 125.00 | 125.00 | 123.40 | 123.40 | 123.40 | 264 |
| 2022-12-28 | 119.00 | 119.00 | 117.09 | 117.59 | 117.59 | 189 |
| 2022-12-27 | 119.00 | 119.00 | 115.00 | 117.25 | 117.25 | 360 |
| 2022-12-26 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | 0 |
| 2022-12-23 | 119.00 | 122.00 | 119.00 | 120.21 | 120.21 | 179 |
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.