Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1,233.69 | 1,260.00 | 1,206.00 | 1,255.14 | 1,255.14 | 9,863 |
| 2024-11-15 | 1,241.50 | 1,345.00 | 1,241.50 | 1,330.10 | 1,330.10 | 10,162 |
| 2024-11-14 | 1,248.00 | 1,248.00 | 1,205.63 | 1,210.00 | 1,210.00 | 4,271 |
| 2024-11-13 | 1,261.00 | 1,300.86 | 1,228.00 | 1,245.49 | 1,245.49 | 7,270 |
| 2024-11-12 | 1,235.00 | 1,240.00 | 1,200.01 | 1,232.01 | 1,232.01 | 4,323 |
| 2024-11-11 | 1,204.00 | 1,266.32 | 1,204.00 | 1,235.00 | 1,235.00 | 10,068 |
| 2024-11-08 | 1,115.00 | 1,181.98 | 1,115.00 | 1,174.71 | 1,174.71 | 4,468 |
| 2024-11-07 | 1,110.90 | 1,117.05 | 1,064.16 | 1,105.24 | 1,105.24 | 59,177 |
| 2024-11-06 | 1,035.00 | 1,119.99 | 1,035.00 | 1,110.90 | 1,110.90 | 6,761 |
| 2024-11-05 | 945.00 | 1,035.00 | 940.00 | 1,027.00 | 1,027.00 | 35,438 |
| 2024-11-04 | 844.00 | 844.00 | 823.00 | 835.29 | 835.29 | 17,229 |
| 2024-11-01 | 842.00 | 853.61 | 833.00 | 852.02 | 852.02 | 3,105 |
| 2024-10-31 | 859.00 | 860.00 | 823.03 | 843.80 | 843.80 | 9,829 |
| 2024-10-30 | 904.99 | 904.99 | 882.87 | 883.00 | 883.00 | 2,815 |
| 2024-10-29 | 907.99 | 907.99 | 890.00 | 903.25 | 903.25 | 2,801 |
| 2024-10-28 | 897.00 | 903.02 | 895.00 | 900.08 | 900.08 | 2,387 |
| 2024-10-25 | 867.00 | 900.33 | 866.00 | 897.75 | 897.75 | 2,582 |
| 2024-10-24 | 868.98 | 868.98 | 853.70 | 865.00 | 865.00 | 487 |
| 2024-10-23 | 853.01 | 869.27 | 837.44 | 843.49 | 843.49 | 2,477 |
| 2024-10-22 | 849.00 | 860.20 | 849.00 | 856.71 | 856.71 | 4,835 |
| 2024-10-21 | 857.59 | 862.00 | 849.99 | 852.34 | 852.34 | 6,813 |
| 2024-10-18 | 824.24 | 854.99 | 824.24 | 854.99 | 854.99 | 4,852 |
| 2024-10-17 | 839.99 | 846.99 | 829.01 | 837.06 | 837.06 | 5,612 |
| 2024-10-16 | 843.45 | 850.87 | 806.00 | 834.90 | 834.90 | 7,985 |
| 2024-10-15 | 852.00 | 852.00 | 822.20 | 837.10 | 837.10 | 4,252 |
| 2024-10-14 | 835.10 | 857.59 | 835.10 | 844.77 | 844.77 | 2,808 |
| 2024-10-11 | 846.00 | 877.19 | 820.01 | 834.81 | 834.81 | 15,293 |
| 2024-10-10 | 840.00 | 854.00 | 831.25 | 846.54 | 846.54 | 10,289 |
| 2024-10-09 | 805.00 | 844.28 | 801.20 | 839.92 | 839.92 | 4,956 |
| 2024-10-08 | 768.60 | 802.00 | 768.60 | 800.35 | 800.35 | 4,427 |
| 2024-10-07 | 771.00 | 775.00 | 748.76 | 752.26 | 752.26 | 7,991 |
| 2024-10-04 | 760.00 | 773.78 | 757.00 | 770.49 | 770.49 | 2,762 |
| 2024-10-03 | 730.01 | 760.00 | 730.01 | 758.84 | 758.84 | 4,950 |
| 2024-10-02 | 731.50 | 731.50 | 708.00 | 729.74 | 729.74 | 4,665 |
| 2024-09-30 | 717.00 | 733.00 | 714.01 | 731.55 | 731.55 | 3,356 |
| 2024-09-27 | 729.50 | 730.08 | 717.01 | 726.60 | 726.60 | 1,021 |
| 2024-09-26 | 735.00 | 735.00 | 717.00 | 730.00 | 730.00 | 7,054 |
| 2024-09-25 | 719.92 | 728.99 | 708.00 | 728.99 | 728.99 | 3,294 |
| 2024-09-24 | 738.00 | 738.00 | 707.00 | 719.92 | 719.92 | 7,757 |
| 2024-09-23 | 716.00 | 741.19 | 716.00 | 737.29 | 737.29 | 1,916 |
| 2024-09-20 | 700.50 | 716.85 | 691.63 | 716.29 | 716.29 | 2,832 |
| 2024-09-19 | 705.00 | 720.00 | 705.00 | 707.53 | 707.53 | 4,113 |
| 2024-09-18 | 693.00 | 709.49 | 689.00 | 708.99 | 708.99 | 4,462 |
| 2024-09-17 | 714.00 | 714.00 | 693.00 | 695.55 | 695.55 | 3,520 |
| 2024-09-13 | 675.68 | 695.99 | 675.68 | 686.33 | 686.33 | 2,103 |
| 2024-09-12 | 684.01 | 696.00 | 679.97 | 679.97 | 679.97 | 3,408 |
| 2024-09-11 | 696.00 | 696.00 | 671.00 | 689.50 | 689.50 | 5,920 |
| 2024-09-10 | 691.00 | 699.00 | 679.24 | 699.00 | 699.00 | 4,318 |
| 2024-09-09 | 651.00 | 689.99 | 650.00 | 687.02 | 687.02 | 9,737 |
| 2024-09-06 | 600.03 | 608.00 | 593.51 | 608.00 | 608.00 | 868 |
| 2024-09-05 | 602.80 | 607.00 | 602.41 | 602.71 | 602.71 | 1,934 |
| 2024-09-04 | 590.00 | 609.99 | 582.00 | 609.99 | 609.99 | 3,719 |
| 2024-09-03 | 629.00 | 630.00 | 599.99 | 601.87 | 601.87 | 8,484 |
| 2024-09-02 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 63 |
| 2024-08-30 | 614.00 | 621.99 | 601.01 | 619.00 | 619.00 | 1,792 |
| 2024-08-29 | 625.00 | 635.00 | 614.50 | 615.50 | 615.50 | 3,622 |
| 2024-08-28 | 600.01 | 607.59 | 582.00 | 596.00 | 596.00 | 2,260 |
| 2024-08-27 | 596.00 | 613.99 | 593.24 | 608.00 | 608.00 | 1,645 |
| 2024-08-26 | 606.00 | 606.00 | 593.02 | 596.80 | 596.80 | 5,648 |
| 2024-08-23 | 624.10 | 634.99 | 604.40 | 606.00 | 606.00 | 4,275 |
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.