Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 275.00 | 275.00 | 259.00 | 263.52 | 263.52 | 7,275 |
| 2022-04-05 | 290.00 | 290.00 | 275.01 | 276.65 | 276.65 | 4,171 |
| 2022-04-04 | 275.00 | 290.99 | 275.00 | 290.91 | 290.91 | 1,939 |
| 2022-04-01 | 275.00 | 276.00 | 269.95 | 276.00 | 276.00 | 404 |
| 2022-03-31 | 279.00 | 280.04 | 274.00 | 274.00 | 274.00 | 694 |
| 2022-03-30 | 281.04 | 285.00 | 270.00 | 274.00 | 274.00 | 1,170 |
| 2022-03-29 | 270.10 | 285.00 | 267.00 | 281.00 | 281.00 | 613 |
| 2022-03-28 | 258.50 | 265.00 | 257.50 | 265.00 | 265.00 | 275 |
| 2022-03-25 | 270.00 | 270.00 | 258.00 | 258.50 | 258.50 | 1,511 |
| 2022-03-24 | 268.00 | 268.97 | 260.00 | 265.00 | 265.00 | 2,155 |
| 2022-03-23 | 275.00 | 277.19 | 265.00 | 268.00 | 268.00 | 990 |
| 2022-03-22 | 259.61 | 270.00 | 258.14 | 270.00 | 270.00 | 1,376 |
| 2022-03-18 | 254.00 | 263.01 | 252.00 | 259.61 | 259.61 | 1,307 |
| 2022-03-17 | 249.41 | 253.99 | 249.41 | 252.00 | 252.00 | 692 |
| 2022-03-16 | 234.00 | 241.99 | 234.00 | 239.99 | 239.99 | 616 |
| 2022-03-15 | 224.10 | 226.66 | 215.00 | 220.00 | 220.00 | 448 |
| 2022-03-14 | 245.00 | 245.00 | 215.01 | 219.24 | 219.24 | 1,199 |
| 2022-03-11 | 248.50 | 248.50 | 240.00 | 240.00 | 240.00 | 352 |
| 2022-03-10 | 244.99 | 248.50 | 240.00 | 248.50 | 248.50 | 2,403 |
| 2022-03-09 | 246.00 | 250.00 | 243.01 | 245.99 | 245.99 | 2,765 |
| 2022-03-08 | 235.00 | 239.50 | 230.31 | 237.12 | 237.12 | 298 |
| 2022-03-07 | 240.00 | 246.59 | 238.00 | 238.00 | 238.00 | 1,171 |
| 2022-03-04 | 239.99 | 240.00 | 225.01 | 230.00 | 230.00 | 450 |
| 2022-03-03 | 249.99 | 249.99 | 233.00 | 233.00 | 233.00 | 827 |
| 2022-03-02 | 248.00 | 251.99 | 238.00 | 251.00 | 251.00 | 963 |
| 2022-03-01 | 243.00 | 256.99 | 243.00 | 250.90 | 250.90 | 2,247 |
| 2022-02-28 | 234.00 | 245.00 | 230.01 | 243.19 | 243.19 | 776 |
| 2022-02-25 | 244.00 | 244.00 | 226.00 | 230.00 | 230.00 | 2,004 |
| 2022-02-24 | 203.50 | 243.99 | 203.50 | 242.08 | 242.08 | 2,785 |
| 2022-02-23 | 215.00 | 235.41 | 211.40 | 212.21 | 212.21 | 3,655 |
| 2022-02-22 | 219.00 | 227.59 | 210.00 | 213.25 | 213.25 | 3,306 |
| 2022-02-21 | 227.60 | 227.60 | 227.59 | 227.59 | 227.59 | 51 |
| 2022-02-18 | 245.00 | 245.00 | 214.71 | 223.00 | 223.00 | 4,485 |
| 2022-02-17 | 261.50 | 261.50 | 240.00 | 241.09 | 241.09 | 14,711 |
| 2022-02-16 | 288.93 | 289.79 | 278.35 | 285.23 | 285.23 | 3,173 |
| 2022-02-15 | 280.00 | 288.99 | 275.50 | 288.93 | 288.93 | 2,441 |
| 2022-02-14 | 268.00 | 280.00 | 268.00 | 271.00 | 271.00 | 1,159 |
| 2022-02-11 | 277.00 | 279.00 | 268.00 | 268.00 | 268.00 | 252 |
| 2022-02-10 | 279.88 | 289.00 | 279.88 | 280.00 | 280.00 | 260 |
| 2022-02-09 | 277.00 | 285.00 | 276.00 | 283.99 | 283.99 | 1,966 |
| 2022-02-08 | 268.50 | 271.59 | 263.01 | 270.00 | 270.00 | 376 |
| 2022-02-04 | 263.00 | 270.99 | 256.00 | 268.57 | 268.57 | 1,300 |
| 2022-02-03 | 270.00 | 273.00 | 258.00 | 259.79 | 259.79 | 3,296 |
| 2022-02-02 | 288.02 | 288.02 | 272.00 | 274.63 | 274.63 | 893 |
| 2022-02-01 | 290.00 | 299.50 | 288.04 | 288.04 | 288.04 | 438 |
| 2022-01-31 | 276.59 | 288.90 | 276.00 | 283.49 | 283.49 | 1,135 |
| 2022-01-28 | 260.84 | 268.00 | 250.00 | 257.00 | 257.00 | 283 |
| 2022-01-27 | 267.69 | 270.89 | 255.00 | 256.31 | 256.31 | 1,122 |
| 2022-01-26 | 276.00 | 283.82 | 263.01 | 263.01 | 263.01 | 2,267 |
| 2022-01-25 | 278.00 | 278.00 | 267.00 | 272.00 | 272.00 | 710 |
| 2022-01-24 | 275.00 | 277.99 | 243.77 | 277.99 | 277.99 | 9,814 |
| 2022-01-21 | 297.00 | 297.00 | 277.00 | 278.36 | 278.36 | 2,969 |
| 2022-01-20 | 310.00 | 319.88 | 300.00 | 301.05 | 301.05 | 2,415 |
| 2022-01-19 | 311.63 | 311.63 | 298.00 | 298.83 | 298.83 | 1,141 |
| 2022-01-18 | 313.00 | 320.00 | 306.00 | 306.12 | 306.12 | 3,180 |
| 2022-01-17 | 325.00 | 333.00 | 325.00 | 333.00 | 333.00 | 62 |
| 2022-01-14 | 315.00 | 328.78 | 315.00 | 324.00 | 324.00 | 915 |
| 2022-01-13 | 335.00 | 335.00 | 325.00 | 325.79 | 325.79 | 586 |
| 2022-01-12 | 355.99 | 355.99 | 340.00 | 340.00 | 340.00 | 654 |
| 2022-01-11 | 338.02 | 351.00 | 335.50 | 350.98 | 350.98 | 974 |
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.