Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 2,422.00 | 2,422.00 | 2,417.30 | 2,419.00 | 2,419.00 | 600 |
| 2025-02-14 | 2,385.00 | 2,449.91 | 2,375.00 | 2,417.02 | 2,417.02 | 4,738 |
| 2025-02-13 | 2,410.00 | 2,425.00 | 2,375.00 | 2,401.84 | 2,401.84 | 77,233 |
| 2025-02-12 | 2,311.00 | 2,410.00 | 2,275.51 | 2,392.00 | 2,392.00 | 7,220 |
| 2025-02-11 | 2,390.00 | 2,476.79 | 2,303.00 | 2,312.35 | 2,312.35 | 4,583 |
| 2025-02-10 | 2,290.17 | 2,392.56 | 2,243.00 | 2,388.53 | 2,388.53 | 14,888 |
| 2025-02-07 | 2,279.99 | 2,390.00 | 2,272.28 | 2,290.17 | 2,290.17 | 19,028 |
| 2025-02-06 | 2,094.78 | 2,280.00 | 2,094.78 | 2,272.27 | 2,272.27 | 8,446 |
| 2025-02-05 | 2,096.00 | 2,140.30 | 2,055.00 | 2,057.35 | 2,057.35 | 23,433 |
| 2025-02-04 | 2,020.01 | 2,180.00 | 2,000.00 | 2,122.73 | 2,122.73 | 31,780 |
| 2025-01-31 | 1,663.70 | 1,760.00 | 1,663.70 | 1,722.22 | 1,722.22 | 6,472 |
| 2025-01-30 | 1,644.99 | 1,679.99 | 1,625.00 | 1,670.23 | 1,670.23 | 10,143 |
| 2025-01-29 | 1,665.00 | 1,665.00 | 1,609.00 | 1,650.00 | 1,650.00 | 3,170 |
| 2025-01-28 | 1,565.00 | 1,657.99 | 1,537.24 | 1,651.93 | 1,651.93 | 10,293 |
| 2025-01-27 | 1,564.00 | 1,574.40 | 1,515.01 | 1,548.11 | 1,548.11 | 14,027 |
| 2025-01-24 | 1,604.00 | 1,655.00 | 1,595.00 | 1,600.00 | 1,600.00 | 3,358 |
| 2025-01-23 | 1,564.00 | 1,607.99 | 1,564.00 | 1,604.92 | 1,604.92 | 3,948 |
| 2025-01-22 | 1,545.00 | 1,582.00 | 1,515.01 | 1,575.71 | 1,575.71 | 15,252 |
| 2025-01-21 | 1,519.00 | 1,519.00 | 1,467.10 | 1,509.45 | 1,509.45 | 10,498 |
| 2025-01-20 | 1,518.10 | 1,599.95 | 1,510.00 | 1,517.84 | 1,517.84 | 540 |
| 2025-01-17 | 1,465.99 | 1,500.00 | 1,455.00 | 1,499.28 | 1,499.28 | 10,127 |
| 2025-01-16 | 1,430.02 | 1,477.00 | 1,420.16 | 1,451.88 | 1,451.88 | 5,758 |
| 2025-01-15 | 1,399.99 | 1,407.14 | 1,376.99 | 1,399.08 | 1,399.08 | 3,204 |
| 2025-01-14 | 1,375.00 | 1,400.00 | 1,340.00 | 1,348.90 | 1,348.90 | 12,026 |
| 2025-01-13 | 1,360.00 | 1,362.00 | 1,320.00 | 1,341.10 | 1,341.10 | 81,198 |
| 2025-01-10 | 1,356.05 | 1,405.30 | 1,348.00 | 1,396.99 | 1,396.99 | 3,306 |
| 2025-01-09 | 1,387.20 | 1,399.99 | 1,384.50 | 1,396.00 | 1,396.00 | 130 |
| 2025-01-08 | 1,410.00 | 1,420.00 | 1,359.01 | 1,397.14 | 1,397.14 | 8,253 |
| 2025-01-07 | 1,508.20 | 1,530.00 | 1,417.96 | 1,424.36 | 1,424.36 | 17,003 |
| 2025-01-06 | 1,632.00 | 1,632.00 | 1,520.00 | 1,548.59 | 1,548.59 | 10,621 |
| 2025-01-03 | 1,561.99 | 1,652.57 | 1,561.99 | 1,645.00 | 1,645.00 | 6,411 |
| 2025-01-02 | 1,575.56 | 1,584.11 | 1,506.00 | 1,538.00 | 1,538.00 | 3,777 |
| 2024-12-31 | 1,600.00 | 1,616.00 | 1,573.42 | 1,581.28 | 1,581.28 | 2,807 |
| 2024-12-30 | 1,564.00 | 1,638.00 | 1,560.00 | 1,595.70 | 1,595.70 | 11,520 |
| 2024-12-27 | 1,650.44 | 1,650.44 | 1,580.00 | 1,608.94 | 1,608.94 | 2,228 |
| 2024-12-26 | 1,675.00 | 1,686.84 | 1,645.00 | 1,659.08 | 1,659.08 | 1,636 |
| 2024-12-24 | 1,630.00 | 1,705.00 | 1,630.00 | 1,660.00 | 1,660.00 | 1,931 |
| 2024-12-23 | 1,591.99 | 1,676.99 | 1,574.99 | 1,624.14 | 1,624.14 | 4,495 |
| 2024-12-20 | 1,470.59 | 1,611.00 | 1,450.00 | 1,586.19 | 1,586.19 | 49,393 |
| 2024-12-19 | 1,460.01 | 1,555.00 | 1,460.01 | 1,510.00 | 1,510.00 | 11,753 |
| 2024-12-18 | 1,506.99 | 1,562.39 | 1,440.00 | 1,447.45 | 1,447.45 | 9,153 |
| 2024-12-17 | 1,505.00 | 1,520.00 | 1,451.00 | 1,507.29 | 1,507.29 | 7,636 |
| 2024-12-16 | 1,550.00 | 1,559.99 | 1,440.99 | 1,526.03 | 1,526.03 | 11,291 |
| 2024-12-13 | 1,481.00 | 1,539.99 | 1,462.14 | 1,520.98 | 1,520.98 | 3,375 |
| 2024-12-11 | 1,435.00 | 1,471.00 | 1,380.00 | 1,466.96 | 1,466.96 | 13,749 |
| 2024-12-10 | 1,466.00 | 1,522.00 | 1,428.19 | 1,432.04 | 1,432.04 | 10,054 |
| 2024-12-09 | 1,615.05 | 1,630.00 | 1,433.31 | 1,464.50 | 1,464.50 | 38,247 |
| 2024-12-06 | 1,475.00 | 1,548.20 | 1,475.00 | 1,544.75 | 1,544.75 | 6,094 |
| 2024-12-05 | 1,415.00 | 1,472.00 | 1,412.85 | 1,455.51 | 1,455.51 | 4,545 |
| 2024-12-04 | 1,447.10 | 1,447.10 | 1,368.50 | 1,412.85 | 1,412.85 | 4,095 |
| 2024-12-03 | 1,370.99 | 1,449.99 | 1,370.99 | 1,447.10 | 1,447.10 | 9,661 |
| 2024-12-02 | 1,373.00 | 1,389.63 | 1,350.00 | 1,350.76 | 1,350.76 | 1,826 |
| 2024-11-29 | 1,355.00 | 1,360.00 | 1,333.00 | 1,355.00 | 1,355.00 | 1,540 |
| 2024-11-28 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 62 |
| 2024-11-27 | 1,385.00 | 1,387.60 | 1,325.00 | 1,359.20 | 1,359.20 | 32,989 |
| 2024-11-26 | 1,310.00 | 1,369.08 | 1,310.00 | 1,352.98 | 1,352.98 | 6,436 |
| 2024-11-25 | 1,342.12 | 1,370.00 | 1,307.79 | 1,308.58 | 1,308.58 | 4,586 |
| 2024-11-22 | 1,257.00 | 1,313.00 | 1,257.00 | 1,313.00 | 1,313.00 | 3,090 |
| 2024-11-21 | 1,254.00 | 1,279.93 | 1,244.00 | 1,257.52 | 1,257.52 | 3,028 |
| 2024-11-20 | 1,269.99 | 1,270.00 | 1,216.34 | 1,260.00 | 1,260.00 | 5,118 |
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.