Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 186.00 | 187.00 | 185.10 | 187.00 | 187.00 | 139 |
| 2022-06-30 | 184.49 | 188.00 | 179.00 | 183.44 | 183.44 | 253 |
| 2022-06-29 | 184.51 | 185.00 | 183.00 | 185.00 | 185.00 | 300 |
| 2022-06-28 | 197.00 | 197.00 | 184.51 | 184.51 | 184.51 | 474 |
| 2022-06-27 | 200.00 | 200.00 | 190.00 | 191.00 | 191.00 | 300 |
| 2022-06-24 | 197.00 | 201.50 | 193.99 | 201.50 | 201.50 | 1,074 |
| 2022-06-23 | 180.00 | 186.21 | 180.00 | 186.21 | 186.21 | 16 |
| 2022-06-22 | 181.00 | 185.99 | 179.50 | 179.50 | 179.50 | 60,399 |
| 2022-06-21 | 179.90 | 182.55 | 175.00 | 175.29 | 175.29 | 54,653 |
| 2022-06-20 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2022-06-17 | 165.60 | 169.00 | 165.50 | 167.50 | 167.50 | 1,060 |
| 2022-06-16 | 160.00 | 164.50 | 155.00 | 155.00 | 155.00 | 241 |
| 2022-06-15 | 168.00 | 170.00 | 160.00 | 160.00 | 160.00 | 93 |
| 2022-06-14 | 160.00 | 167.00 | 160.00 | 160.00 | 160.00 | 179 |
| 2022-06-13 | 158.00 | 158.00 | 154.00 | 157.00 | 157.00 | 225 |
| 2022-06-10 | 169.00 | 169.00 | 161.00 | 166.00 | 166.00 | 235 |
| 2022-06-09 | 182.00 | 189.00 | 171.00 | 171.00 | 171.00 | 202 |
| 2022-06-08 | 181.00 | 185.00 | 178.00 | 178.00 | 178.00 | 71 |
| 2022-06-07 | 172.00 | 177.53 | 172.00 | 177.53 | 177.53 | 250 |
| 2022-06-06 | 179.00 | 179.00 | 173.01 | 177.00 | 177.00 | 272 |
| 2022-06-03 | 185.00 | 185.00 | 177.00 | 177.00 | 177.00 | 584 |
| 2022-06-02 | 176.79 | 183.00 | 176.79 | 181.00 | 181.00 | 392 |
| 2022-06-01 | 175.00 | 175.00 | 165.42 | 170.00 | 170.00 | 1,421 |
| 2022-05-31 | 175.00 | 177.15 | 169.49 | 170.00 | 170.00 | 1,128 |
| 2022-05-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 67 |
| 2022-05-27 | 170.00 | 172.99 | 166.41 | 172.99 | 172.99 | 266 |
| 2022-05-26 | 163.50 | 165.00 | 163.50 | 165.00 | 165.00 | 278 |
| 2022-05-25 | 155.00 | 160.79 | 155.00 | 160.79 | 160.79 | 65 |
| 2022-05-24 | 153.00 | 155.99 | 149.00 | 150.00 | 150.00 | 184 |
| 2022-05-23 | 155.70 | 162.99 | 155.70 | 159.00 | 159.00 | 385 |
| 2022-05-20 | 166.50 | 166.50 | 153.01 | 155.00 | 155.00 | 2,056 |
| 2022-05-19 | 163.50 | 170.29 | 160.00 | 168.99 | 168.99 | 545 |
| 2022-05-18 | 166.00 | 170.29 | 159.00 | 160.00 | 160.00 | 850 |
| 2022-05-17 | 165.01 | 166.00 | 161.60 | 166.00 | 166.00 | 52 |
| 2022-05-16 | 168.50 | 175.00 | 161.44 | 161.44 | 161.44 | 420 |
| 2022-05-13 | 150.00 | 168.99 | 150.00 | 168.99 | 168.99 | 1,009 |
| 2022-05-12 | 137.97 | 148.49 | 133.00 | 147.39 | 147.39 | 2,614 |
| 2022-05-11 | 146.00 | 148.00 | 137.96 | 137.96 | 137.96 | 3,036 |
| 2022-05-10 | 152.99 | 154.79 | 142.00 | 147.12 | 147.12 | 2,554 |
| 2022-05-09 | 187.00 | 187.00 | 150.00 | 152.99 | 152.99 | 6,610 |
| 2022-05-06 | 204.00 | 206.00 | 191.00 | 193.00 | 193.00 | 3,854 |
| 2022-05-05 | 223.50 | 223.50 | 203.01 | 205.00 | 205.00 | 4,515 |
| 2022-05-04 | 215.00 | 220.00 | 202.00 | 219.00 | 219.00 | 920 |
| 2022-05-03 | 220.00 | 222.00 | 213.00 | 215.00 | 215.00 | 1,600 |
| 2022-05-02 | 211.00 | 215.00 | 211.00 | 213.00 | 213.00 | 401 |
| 2022-04-29 | 225.00 | 230.00 | 212.50 | 218.48 | 218.48 | 516 |
| 2022-04-28 | 225.00 | 226.99 | 214.00 | 225.00 | 225.00 | 9,550 |
| 2022-04-27 | 225.00 | 230.00 | 217.00 | 217.00 | 217.00 | 1,826 |
| 2022-04-26 | 235.00 | 236.00 | 227.00 | 227.50 | 227.50 | 345 |
| 2022-04-25 | 240.00 | 244.50 | 234.00 | 244.50 | 244.50 | 333 |
| 2022-04-22 | 250.00 | 250.00 | 241.00 | 245.00 | 245.00 | 414 |
| 2022-04-21 | 257.90 | 267.00 | 250.00 | 250.00 | 250.00 | 200 |
| 2022-04-20 | 260.00 | 260.00 | 247.55 | 258.00 | 258.00 | 130 |
| 2022-04-19 | 260.00 | 260.00 | 259.00 | 259.00 | 259.00 | 97 |
| 2022-04-18 | 241.00 | 260.00 | 238.00 | 240.00 | 240.00 | 214 |
| 2022-04-13 | 243.00 | 260.00 | 243.00 | 260.00 | 260.00 | 417 |
| 2022-04-12 | 258.00 | 265.00 | 250.00 | 250.00 | 250.00 | 321 |
| 2022-04-11 | 262.00 | 265.00 | 244.00 | 254.00 | 254.00 | 1,869 |
| 2022-04-08 | 265.00 | 265.00 | 255.00 | 255.00 | 255.00 | 810 |
| 2022-04-07 | 263.52 | 265.00 | 250.00 | 260.00 | 260.00 | 1,074 |
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.