Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 156.00 | 159.00 | 151.01 | 151.01 | 151.01 | 635 |
| 2022-09-23 | 147.00 | 149.99 | 145.21 | 149.99 | 149.99 | 216 |
| 2022-09-22 | 152.00 | 154.79 | 145.00 | 147.74 | 147.74 | 548 |
| 2022-09-21 | 159.99 | 160.00 | 154.90 | 154.90 | 154.90 | 283 |
| 2022-09-20 | 159.88 | 159.88 | 155.99 | 155.99 | 155.99 | 74 |
| 2022-09-19 | 156.00 | 156.00 | 152.11 | 155.99 | 155.99 | 539 |
| 2022-09-15 | 152.49 | 161.00 | 152.49 | 161.00 | 161.00 | 909 |
| 2022-09-14 | 150.00 | 152.49 | 148.00 | 152.49 | 152.49 | 924 |
| 2022-09-13 | 151.00 | 154.69 | 150.02 | 150.03 | 150.03 | 381 |
| 2022-09-12 | 159.89 | 161.19 | 156.59 | 161.18 | 161.18 | 331 |
| 2022-09-09 | 151.17 | 156.99 | 151.17 | 154.50 | 154.50 | 658 |
| 2022-09-08 | 151.19 | 151.19 | 147.03 | 151.16 | 151.16 | 523 |
| 2022-09-07 | 147.58 | 147.59 | 144.50 | 147.59 | 147.59 | 119 |
| 2022-09-06 | 148.79 | 148.79 | 145.00 | 148.00 | 148.00 | 649 |
| 2022-09-05 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 43 |
| 2022-09-02 | 151.99 | 151.99 | 147.30 | 147.30 | 147.30 | 4,312 |
| 2022-09-01 | 153.00 | 153.00 | 147.00 | 151.98 | 151.98 | 985 |
| 2022-08-31 | 159.00 | 162.49 | 156.80 | 158.00 | 158.00 | 412 |
| 2022-08-30 | 159.50 | 159.50 | 155.01 | 157.16 | 157.16 | 137 |
| 2022-08-29 | 158.59 | 159.88 | 156.00 | 159.03 | 159.03 | 440 |
| 2022-08-26 | 166.97 | 166.97 | 159.50 | 162.49 | 162.49 | 775 |
| 2022-08-25 | 166.98 | 166.99 | 166.97 | 166.97 | 166.97 | 89 |
| 2022-08-24 | 160.00 | 167.69 | 160.00 | 163.22 | 163.22 | 201 |
| 2022-08-23 | 163.50 | 163.77 | 160.03 | 160.50 | 160.50 | 252 |
| 2022-08-22 | 167.00 | 167.00 | 163.00 | 163.55 | 163.55 | 508 |
| 2022-08-19 | 183.00 | 183.00 | 171.00 | 172.82 | 172.82 | 2,215 |
| 2022-08-18 | 190.00 | 190.00 | 184.00 | 185.00 | 185.00 | 1,904 |
| 2022-08-17 | 187.21 | 190.01 | 187.21 | 188.99 | 188.99 | 902 |
| 2022-08-16 | 192.00 | 195.00 | 188.00 | 192.51 | 192.51 | 1,137 |
| 2022-08-15 | 197.75 | 204.79 | 195.01 | 197.16 | 197.16 | 1,258 |
| 2022-08-12 | 188.97 | 197.98 | 188.97 | 197.75 | 197.75 | 509 |
| 2022-08-11 | 200.00 | 200.00 | 188.50 | 188.97 | 188.97 | 3,591 |
| 2022-08-10 | 186.40 | 193.00 | 186.13 | 191.50 | 191.50 | 1,623 |
| 2022-08-09 | 199.00 | 199.00 | 183.02 | 187.00 | 187.00 | 1,264 |
| 2022-08-08 | 234.98 | 234.98 | 196.58 | 200.00 | 200.00 | 7,034 |
| 2022-08-05 | 227.85 | 235.00 | 223.00 | 232.70 | 232.70 | 4,563 |
| 2022-08-04 | 233.49 | 233.49 | 225.00 | 230.00 | 230.00 | 431 |
| 2022-08-03 | 232.50 | 233.00 | 226.50 | 230.00 | 230.00 | 2,122 |
| 2022-08-02 | 220.00 | 230.99 | 220.00 | 229.98 | 229.98 | 920 |
| 2022-08-01 | 210.00 | 216.00 | 210.00 | 213.59 | 213.59 | 41,616 |
| 2022-07-29 | 202.00 | 210.99 | 202.00 | 210.00 | 210.00 | 281 |
| 2022-07-28 | 202.49 | 209.59 | 202.01 | 205.80 | 205.80 | 455 |
| 2022-07-27 | 199.00 | 202.49 | 199.00 | 202.49 | 202.49 | 186 |
| 2022-07-26 | 193.01 | 195.85 | 192.99 | 194.20 | 194.20 | 262 |
| 2022-07-25 | 197.00 | 203.99 | 197.00 | 197.00 | 197.00 | 150 |
| 2022-07-22 | 215.00 | 215.00 | 201.00 | 204.00 | 204.00 | 1,158 |
| 2022-07-21 | 217.00 | 217.26 | 213.00 | 216.00 | 216.00 | 522 |
| 2022-07-20 | 200.00 | 208.99 | 199.55 | 208.00 | 208.00 | 2,420 |
| 2022-07-19 | 182.00 | 190.51 | 182.00 | 190.51 | 190.51 | 676 |
| 2022-07-18 | 192.01 | 192.01 | 185.50 | 185.50 | 185.50 | 834 |
| 2022-07-15 | 190.49 | 190.49 | 183.00 | 187.49 | 187.49 | 238 |
| 2022-07-14 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 125 |
| 2022-07-13 | 199.00 | 199.00 | 191.00 | 192.60 | 192.60 | 90 |
| 2022-07-12 | 204.01 | 204.01 | 194.00 | 199.00 | 199.00 | 188 |
| 2022-07-11 | 199.99 | 203.99 | 199.00 | 200.50 | 200.50 | 445 |
| 2022-07-08 | 212.49 | 212.49 | 212.49 | 212.49 | 212.49 | 9 |
| 2022-07-07 | 203.21 | 212.79 | 203.21 | 212.79 | 212.79 | 15 |
| 2022-07-06 | 205.01 | 212.50 | 200.51 | 202.19 | 202.19 | 297 |
| 2022-07-05 | 187.00 | 206.99 | 187.00 | 205.01 | 205.01 | 51,371 |
| 2022-07-04 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
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.