Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 20 |
| 2022-12-21 | 124.00 | 127.30 | 124.00 | 126.00 | 126.00 | 278 |
| 2022-12-20 | 124.50 | 126.00 | 124.00 | 124.00 | 124.00 | 532 |
| 2022-12-19 | 135.00 | 135.00 | 124.50 | 125.75 | 125.75 | 742 |
| 2022-12-16 | 137.00 | 142.00 | 135.00 | 136.00 | 136.00 | 658 |
| 2022-12-15 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 106 |
| 2022-12-14 | 144.50 | 146.00 | 144.50 | 144.50 | 144.50 | 64 |
| 2022-12-13 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | 73 |
| 2022-12-09 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 18 |
| 2022-12-08 | 141.25 | 145.00 | 140.50 | 145.00 | 145.00 | 973 |
| 2022-12-07 | 141.50 | 141.50 | 139.00 | 139.00 | 139.00 | 185 |
| 2022-12-06 | 140.00 | 140.00 | 138.00 | 139.10 | 139.10 | 251 |
| 2022-12-05 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 116 |
| 2022-12-02 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 526 |
| 2022-12-01 | 148.00 | 150.50 | 148.00 | 149.00 | 149.00 | 172 |
| 2022-11-30 | 139.50 | 143.90 | 139.50 | 143.90 | 143.90 | 545 |
| 2022-11-29 | 138.22 | 138.22 | 135.01 | 135.37 | 135.37 | 825 |
| 2022-11-28 | 141.25 | 141.89 | 139.00 | 139.00 | 139.00 | 1,908 |
| 2022-11-25 | 144.00 | 144.00 | 140.00 | 141.25 | 141.25 | 536 |
| 2022-11-24 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2022-11-23 | 139.00 | 141.50 | 139.00 | 141.50 | 141.50 | 26 |
| 2022-11-22 | 142.00 | 142.00 | 138.50 | 139.11 | 139.11 | 268 |
| 2022-11-18 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | 635 |
| 2022-11-17 | 150.00 | 150.00 | 148.02 | 148.02 | 148.02 | 204 |
| 2022-11-16 | 154.96 | 157.00 | 154.96 | 157.00 | 157.00 | 195 |
| 2022-11-15 | 156.00 | 162.00 | 156.00 | 162.00 | 162.00 | 345 |
| 2022-11-14 | 158.55 | 159.59 | 154.01 | 158.00 | 158.00 | 972 |
| 2022-11-11 | 155.00 | 163.00 | 155.00 | 161.00 | 161.00 | 1,022 |
| 2022-11-10 | 147.00 | 147.00 | 145.23 | 145.23 | 145.23 | 185 |
| 2022-11-09 | 141.00 | 141.55 | 137.50 | 137.50 | 137.50 | 289 |
| 2022-11-08 | 136.00 | 143.50 | 135.00 | 140.37 | 140.37 | 4,690 |
| 2022-11-07 | 152.11 | 153.00 | 134.50 | 136.69 | 136.69 | 2,467 |
| 2022-11-04 | 157.00 | 157.00 | 150.50 | 155.00 | 155.00 | 1,043 |
| 2022-11-03 | 164.00 | 164.00 | 161.19 | 161.19 | 161.19 | 112 |
| 2022-11-01 | 175.00 | 175.00 | 169.00 | 171.15 | 171.15 | 1,595 |
| 2022-10-31 | 170.00 | 175.00 | 170.00 | 173.00 | 173.00 | 87 |
| 2022-10-28 | 167.71 | 172.50 | 167.71 | 170.75 | 170.75 | 224 |
| 2022-10-27 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 694 |
| 2022-10-26 | 174.25 | 178.90 | 174.25 | 175.00 | 175.00 | 259 |
| 2022-10-25 | 165.99 | 170.00 | 165.99 | 170.00 | 170.00 | 410 |
| 2022-10-24 | 161.44 | 165.00 | 161.00 | 164.00 | 164.00 | 411 |
| 2022-10-21 | 163.78 | 163.79 | 162.99 | 163.79 | 163.79 | 169 |
| 2022-10-20 | 164.45 | 164.45 | 163.00 | 163.00 | 163.00 | 29 |
| 2022-10-19 | 165.09 | 165.09 | 161.19 | 161.19 | 161.19 | 46 |
| 2022-10-18 | 166.25 | 166.25 | 164.99 | 165.99 | 165.99 | 321 |
| 2022-10-17 | 155.98 | 160.80 | 155.98 | 160.80 | 160.80 | 1,237 |
| 2022-10-14 | 165.09 | 165.09 | 151.51 | 152.14 | 152.14 | 270 |
| 2022-10-13 | 154.00 | 165.00 | 152.01 | 165.00 | 165.00 | 509 |
| 2022-10-12 | 161.19 | 162.49 | 161.00 | 161.60 | 161.60 | 2,699 |
| 2022-10-11 | 155.20 | 162.51 | 155.20 | 162.00 | 162.00 | 302 |
| 2022-10-10 | 163.01 | 163.01 | 159.00 | 160.00 | 160.00 | 64 |
| 2022-10-07 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | 15 |
| 2022-10-06 | 172.19 | 172.19 | 168.01 | 170.79 | 170.79 | 535 |
| 2022-10-05 | 163.00 | 172.19 | 163.00 | 172.19 | 172.19 | 136 |
| 2022-10-04 | 165.00 | 170.97 | 165.00 | 169.20 | 169.20 | 577 |
| 2022-10-03 | 166.00 | 166.00 | 151.00 | 151.00 | 151.00 | 133 |
| 2022-09-30 | 168.00 | 169.53 | 166.00 | 166.00 | 166.00 | 1,201 |
| 2022-09-29 | 167.50 | 167.50 | 162.37 | 162.37 | 162.37 | 69 |
| 2022-09-28 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 221 |
| 2022-09-27 | 158.39 | 158.39 | 155.00 | 155.00 | 155.00 | 129 |
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.