Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 336.00 | 336.00 | 315.00 | 335.00 | 335.00 | 1,703 |
| 2022-01-07 | 340.00 | 356.59 | 336.11 | 338.99 | 338.99 | 1,609 |
| 2022-01-06 | 353.00 | 353.00 | 333.00 | 344.09 | 344.09 | 1,146 |
| 2022-01-05 | 367.00 | 369.51 | 348.00 | 350.26 | 350.26 | 1,412 |
| 2022-01-04 | 389.91 | 389.91 | 367.00 | 370.89 | 370.89 | 363 |
| 2022-01-03 | 380.00 | 380.83 | 367.52 | 380.28 | 380.28 | 980 |
| 2021-12-31 | 380.00 | 384.39 | 375.00 | 375.00 | 375.00 | 453 |
| 2021-12-30 | 386.99 | 388.89 | 384.95 | 384.95 | 384.95 | 178 |
| 2021-12-29 | 385.00 | 385.00 | 370.00 | 375.08 | 375.08 | 3,161 |
| 2021-12-28 | 395.00 | 395.00 | 379.50 | 385.00 | 385.00 | 573 |
| 2021-12-27 | 390.00 | 402.99 | 390.00 | 392.50 | 392.50 | 683 |
| 2021-12-24 | 391.01 | 391.01 | 391.01 | 391.01 | 391.01 | 10 |
| 2021-12-23 | 391.00 | 395.99 | 390.00 | 395.99 | 395.99 | 562 |
| 2021-12-22 | 397.09 | 403.99 | 388.00 | 396.79 | 396.79 | 894 |
| 2021-12-21 | 384.01 | 397.98 | 384.01 | 396.99 | 396.99 | 2,134 |
| 2021-12-20 | 397.90 | 397.90 | 371.01 | 372.72 | 372.72 | 1,079 |
| 2021-12-17 | 375.00 | 397.99 | 370.00 | 396.00 | 396.00 | 332 |
| 2021-12-16 | 393.03 | 400.00 | 380.00 | 381.00 | 381.00 | 896 |
| 2021-12-15 | 400.00 | 400.06 | 384.00 | 398.34 | 398.34 | 2,376 |
| 2021-12-14 | 385.50 | 406.09 | 378.00 | 397.50 | 397.50 | 919 |
| 2021-12-13 | 400.00 | 401.00 | 381.50 | 387.01 | 387.01 | 2,272 |
| 2021-12-10 | 398.00 | 398.00 | 393.00 | 394.00 | 394.00 | 768 |
| 2021-12-09 | 414.97 | 421.99 | 400.00 | 405.96 | 405.96 | 5,043 |
| 2021-12-08 | 420.20 | 420.20 | 407.00 | 415.00 | 415.00 | 1,253 |
| 2021-12-07 | 415.00 | 422.39 | 412.00 | 420.59 | 420.59 | 229 |
| 2021-12-06 | 395.01 | 406.39 | 385.02 | 399.86 | 399.86 | 5,400 |
| 2021-12-03 | 430.00 | 430.00 | 398.00 | 402.10 | 402.10 | 1,578 |
| 2021-12-02 | 415.00 | 425.00 | 410.00 | 416.01 | 416.01 | 7,625 |
| 2021-12-01 | 439.50 | 441.70 | 415.00 | 415.00 | 415.00 | 1,892 |
| 2021-11-30 | 455.00 | 455.00 | 433.51 | 440.00 | 440.00 | 714 |
| 2021-11-29 | 469.90 | 469.90 | 449.00 | 459.99 | 459.99 | 2,124 |
| 2021-11-26 | 466.00 | 466.00 | 440.00 | 459.33 | 459.33 | 1,278 |
| 2021-11-25 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 27 |
| 2021-11-24 | 437.99 | 467.99 | 431.00 | 455.00 | 455.00 | 4,571 |
| 2021-11-23 | 440.00 | 440.00 | 430.00 | 437.99 | 437.99 | 2,755 |
| 2021-11-22 | 453.58 | 453.58 | 425.00 | 434.54 | 434.54 | 2,340 |
| 2021-11-19 | 454.00 | 458.00 | 444.01 | 453.58 | 453.58 | 815 |
| 2021-11-18 | 465.00 | 465.00 | 445.00 | 454.00 | 454.00 | 694 |
| 2021-11-17 | 476.00 | 479.69 | 465.00 | 466.50 | 466.50 | 1,707 |
| 2021-11-16 | 472.02 | 479.98 | 471.00 | 478.49 | 478.49 | 617 |
| 2021-11-12 | 479.01 | 493.00 | 458.00 | 468.50 | 468.50 | 3,268 |
| 2021-11-11 | 473.50 | 485.00 | 466.00 | 473.00 | 473.00 | 2,474 |
| 2021-11-10 | 494.00 | 494.00 | 460.00 | 463.71 | 463.71 | 3,521 |
| 2021-11-09 | 550.00 | 550.00 | 487.00 | 495.21 | 495.21 | 13,178 |
| 2021-11-08 | 529.99 | 554.39 | 529.99 | 548.82 | 548.82 | 6,900 |
| 2021-11-05 | 560.00 | 565.00 | 525.00 | 529.99 | 529.99 | 1,875 |
| 2021-11-04 | 539.70 | 550.00 | 535.00 | 550.00 | 550.00 | 745 |
| 2021-11-03 | 550.00 | 550.98 | 525.01 | 541.79 | 541.79 | 32,608 |
| 2021-11-01 | 541.00 | 570.00 | 541.00 | 550.99 | 550.99 | 4,954 |
| 2021-10-29 | 535.00 | 535.14 | 525.00 | 525.00 | 525.00 | 579 |
| 2021-10-28 | 528.00 | 530.00 | 515.40 | 521.00 | 521.00 | 1,119 |
| 2021-10-27 | 520.00 | 520.00 | 509.00 | 511.15 | 511.15 | 647 |
| 2021-10-26 | 529.00 | 538.00 | 512.00 | 512.00 | 512.00 | 650 |
| 2021-10-25 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 226 |
| 2021-10-22 | 500.00 | 510.01 | 493.00 | 493.00 | 493.00 | 929 |
| 2021-10-21 | 499.00 | 505.00 | 496.50 | 505.00 | 505.00 | 1,896 |
| 2021-10-20 | 495.00 | 500.00 | 489.00 | 490.00 | 490.00 | 2,264 |
| 2021-10-19 | 505.00 | 505.00 | 499.19 | 499.90 | 499.90 | 4,548 |
← NewerPage 21 of 21 · 1,258 trading days
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.