Palantir Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.000	3.020	2.980	2.980	2.980	15,580
2026-07-21	2.940	3.040	2.940	3.020	3.020	13,271
2026-07-20	2.940	3.020	2.920	2.940	2.940	47,572
2026-07-17	3.020	3.020	2.940	2.940	2.940	102,312
2026-07-16	3.020	3.040	3.000	3.020	3.020	1,514,086
2026-07-15	2.800	3.020	2.740	3.000	3.000	79,988
2026-07-14	2.860	2.920	2.860	2.880	2.880	2,014,161
2026-07-13	2.920	2.920	2.800	2.820	2.820	17,396
2026-07-10	2.900	2.900	2.800	2.900	2.900	223,963
2026-07-09	2.900	2.960	2.840	2.940	2.940	1,428,540
2026-07-08	3.000	3.080	2.900	2.900	2.900	283,897
2026-07-07	2.880	2.980	2.840	2.980	2.980	1,520,498
2026-07-06	2.920	2.920	2.840	2.900	2.900	62,912
2026-07-03	2.900	2.940	2.720	2.720	2.720	992,903
2026-07-02	2.660	2.860	2.660	2.820	2.820	780,117
2026-07-01	2.600	2.660	2.560	2.660	2.660	288,901
2026-06-30	2.580	2.620	2.560	2.580	2.580	199,354
2026-06-29	2.420	2.580	2.420	2.580	2.580	158,810
2026-06-26	2.500	2.500	2.360	2.440	2.440	128,222
2026-06-25	2.580	2.620	2.500	2.520	2.520	105,417
2026-06-24	2.640	2.680	2.580	2.600	2.600	242,830
2026-06-23	2.800	2.820	2.600	2.640	2.640	427,634
2026-06-22	2.840	2.940	2.780	2.820	2.820	31,330
2026-06-19	2.860	2.860	2.740	2.840	2.840	51,231
2026-06-18	2.880	2.940	2.860	2.860	2.860	53,551
2026-06-17	2.920	2.920	2.840	2.880	2.880	58,694
2026-06-16	2.840	2.960	2.840	2.940	2.940	66,794
2026-06-15	2.900	2.900	2.780	2.840	2.840	287,790
2026-06-12	2.860	2.900	2.840	2.880	2.880	25,776
2026-06-11	2.840	2.900	2.840	2.880	2.880	464,999
2026-06-10	2.980	2.980	2.820	2.820	2.820	73,708
2026-06-09	2.960	3.020	2.960	2.980	2.980	875,876
2026-06-08	3.080	3.100	2.940	2.960	2.960	2,566,174
2026-06-05	3.160	3.180	3.060	3.080	3.080	394,879
2026-06-04	3.400	3.460	3.060	3.120	3.120	1,263,804
2026-06-03	3.400	3.400	3.400	3.400	3.400	0
2026-06-02	3.200	3.440	3.180	3.400	3.400	873,463
2026-06-01	3.180	3.180	3.180	3.180	3.180	0
2026-05-29	2.920	3.200	2.920	3.180	3.180	1,677,277
2026-05-28	2.940	2.960	2.880	2.920	2.920	836,339
2026-05-27	3.000	3.020	2.920	2.940	2.940	82,574
2026-05-26	3.020	3.040	2.980	2.980	2.980	17,773
2026-05-25	3.020	3.040	2.940	3.020	3.020	115,105
2026-05-22	2.960	3.020	2.960	3.000	3.000	378,969
2026-05-21	2.940	2.980	2.920	2.960	2.960	21,880
2026-05-20	2.940	3.000	2.920	2.940	2.940	54,269
2026-05-19	2.880	2.960	2.880	2.940	2.940	45,595
2026-05-18	2.880	2.960	2.880	2.880	2.880	39,192
2026-05-15	2.820	2.920	2.820	2.860	2.860	107,585
2026-05-14	2.920	2.960	2.800	2.840	2.840	176,539
2026-05-13	2.920	2.980	2.900	2.940	2.940	76,774
2026-05-12	2.940	2.960	2.880	2.920	2.920	129,079
2026-05-11	2.960	2.960	2.880	2.940	2.940	137,008
2026-05-08	2.920	3.020	2.900	2.960	2.960	916,806
2026-05-07	2.940	2.940	2.860	2.900	2.900	183,230
2026-05-06	3.160	3.160	2.900	2.920	2.920	641,483
2026-05-05	3.040	3.140	3.000	3.100	3.100	93,274
2026-05-04	3.000	3.000	3.000	3.000	3.000	0
2026-05-01	3.000	3.000	3.000	3.000	3.000	0
2026-04-30	3.080	3.080	2.960	3.000	3.000	68,779

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.