Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 30,011 |
| 2026-04-28 | 3.060 | 3.140 | 3.060 | 3.100 | 3.100 | 67,752 |
| 2026-04-27 | 3.080 | 3.100 | 3.020 | 3.060 | 3.060 | 285,747 |
| 2026-04-24 | 3.260 | 3.260 | 3.060 | 3.100 | 3.100 | 221,372 |
| 2026-04-23 | 3.180 | 3.300 | 3.180 | 3.260 | 3.260 | 53,343 |
| 2026-04-22 | 3.140 | 3.200 | 3.120 | 3.180 | 3.180 | 46,227 |
| 2026-04-21 | 3.120 | 3.160 | 3.100 | 3.140 | 3.140 | 32,337 |
| 2026-04-20 | 3.080 | 3.160 | 3.060 | 3.100 | 3.100 | 280,210 |
| 2026-04-17 | 3.100 | 3.120 | 3.020 | 3.100 | 3.100 | 60,439 |
| 2026-04-16 | 2.780 | 3.120 | 2.640 | 3.120 | 3.120 | 342,484 |
| 2026-04-10 | 3.020 | 3.020 | 2.760 | 2.780 | 2.780 | 352,862 |
| 2026-04-09 | 3.300 | 3.300 | 3.000 | 3.040 | 3.040 | 129,759 |
| 2026-04-08 | 3.180 | 3.360 | 3.160 | 3.320 | 3.320 | 336,059 |
| 2026-04-07 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 6,188 |
| 2026-04-03 | 3.120 | 3.260 | 3.100 | 3.200 | 3.200 | 28,793 |
| 2026-04-02 | 3.240 | 3.240 | 3.120 | 3.140 | 3.140 | 30,840 |
| 2026-04-01 | 3.040 | 3.240 | 3.040 | 3.200 | 3.200 | 46,880 |
| 2026-03-31 | 3.160 | 3.160 | 3.000 | 3.060 | 3.060 | 137,222 |
| 2026-03-30 | 3.220 | 3.220 | 3.100 | 3.120 | 3.120 | 95,897 |
| 2026-03-27 | 3.360 | 3.360 | 3.220 | 3.240 | 3.240 | 230,689 |
| 2026-03-26 | 3.440 | 3.480 | 3.360 | 3.380 | 3.380 | 59,160 |
| 2026-03-25 | 3.480 | 3.500 | 3.340 | 3.460 | 3.460 | 39,874 |
| 2026-03-24 | 3.340 | 3.520 | 3.280 | 3.480 | 3.480 | 374,436 |
| 2026-03-23 | 3.400 | 3.400 | 3.280 | 3.300 | 3.300 | 71,775 |
| 2026-03-20 | 3.340 | 3.400 | 3.320 | 3.400 | 3.400 | 59,276 |
| 2026-03-19 | 3.360 | 3.420 | 3.320 | 3.320 | 3.320 | 114,990 |
| 2026-03-18 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 95,538 |
| 2026-03-17 | 3.300 | 3.320 | 3.260 | 3.300 | 3.300 | 30,141 |
| 2026-03-16 | 3.320 | 3.340 | 3.200 | 3.280 | 3.280 | 95,048 |
| 2026-03-13 | 3.220 | 3.320 | 3.220 | 3.280 | 3.280 | 186,666 |
| 2026-03-12 | 3.180 | 3.260 | 3.180 | 3.200 | 3.200 | 89,308 |
| 2026-03-11 | 3.280 | 3.280 | 3.180 | 3.200 | 3.200 | 66,101 |
| 2026-03-10 | 3.340 | 3.380 | 3.280 | 3.300 | 3.300 | 97,312 |
| 2026-03-09 | 3.220 | 3.420 | 3.200 | 3.320 | 3.320 | 302,094 |
| 2026-03-06 | 3.240 | 3.300 | 3.200 | 3.240 | 3.240 | 49,520 |
| 2026-03-05 | 3.120 | 3.260 | 3.120 | 3.260 | 3.260 | 403,425 |
| 2026-03-04 | 3.000 | 3.120 | 2.960 | 3.120 | 3.120 | 913,102 |
| 2026-03-02 | 2.820 | 3.020 | 2.780 | 3.020 | 3.020 | 425,811 |
| 2026-02-27 | 2.780 | 2.860 | 2.760 | 2.840 | 2.840 | 166,029 |
| 2026-02-26 | 2.720 | 2.840 | 2.700 | 2.780 | 2.780 | 185,541 |
| 2026-02-25 | 2.680 | 2.720 | 2.640 | 2.700 | 2.700 | 649,900 |
| 2026-02-24 | 2.780 | 2.780 | 2.660 | 2.700 | 2.700 | 228,140 |
| 2026-02-23 | 2.820 | 2.840 | 2.740 | 2.780 | 2.780 | 182,741 |
| 2026-02-20 | 2.780 | 2.840 | 2.740 | 2.840 | 2.840 | 642,268 |
| 2026-02-19 | 2.860 | 2.940 | 2.800 | 2.800 | 2.800 | 197,617 |
| 2026-02-18 | 2.700 | 2.820 | 2.660 | 2.820 | 2.820 | 271,609 |
| 2026-02-17 | 2.740 | 2.740 | 2.680 | 2.700 | 2.700 | 134,230 |
| 2026-02-16 | 2.660 | 2.780 | 2.620 | 2.740 | 2.740 | 38,052 |
| 2026-02-13 | 2.840 | 2.840 | 2.640 | 2.680 | 2.680 | 692,095 |
| 2026-02-12 | 2.860 | 2.940 | 2.760 | 2.800 | 2.800 | 366,102 |
| 2026-02-11 | 3.040 | 3.040 | 2.860 | 2.860 | 2.860 | 515,820 |
| 2026-02-10 | 2.880 | 3.040 | 2.820 | 3.040 | 3.040 | 188,127 |
| 2026-02-09 | 2.900 | 2.920 | 2.800 | 2.900 | 2.900 | 193,461 |
| 2026-02-06 | 2.980 | 2.980 | 2.680 | 2.820 | 2.820 | 391,147 |
| 2026-02-05 | 3.300 | 3.300 | 2.880 | 2.980 | 2.980 | 1,045,068 |
| 2026-02-04 | 3.480 | 3.480 | 3.240 | 3.300 | 3.300 | 640,819 |
| 2026-02-03 | 3.080 | 3.520 | 3.080 | 3.460 | 3.460 | 892,651 |
| 2026-02-02 | 3.140 | 3.160 | 2.980 | 3.040 | 3.040 | 589,419 |
| 2026-01-30 | 3.320 | 3.340 | 3.060 | 3.100 | 3.100 | 820,845 |
| 2026-01-29 | 3.440 | 3.440 | 3.300 | 3.340 | 3.340 | 148,129 |
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.