Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.480 | 3.500 | 3.420 | 3.440 | 3.440 | 205,068 |
| 2026-01-27 | 3.500 | 3.540 | 3.480 | 3.520 | 3.520 | 129,953 |
| 2026-01-26 | 3.440 | 3.560 | 3.440 | 3.500 | 3.500 | 58,811 |
| 2026-01-23 | 3.540 | 3.540 | 3.440 | 3.480 | 3.480 | 87,529 |
| 2026-01-22 | 3.500 | 3.540 | 3.360 | 3.540 | 3.540 | 303,908 |
| 2026-01-21 | 3.460 | 3.580 | 3.440 | 3.540 | 3.540 | 148,249 |
| 2026-01-20 | 3.620 | 3.620 | 3.440 | 3.440 | 3.440 | 345,332 |
| 2026-01-19 | 3.740 | 3.800 | 3.580 | 3.620 | 3.620 | 365,839 |
| 2026-01-16 | 3.760 | 3.780 | 3.720 | 3.740 | 3.740 | 124,840 |
| 2026-01-15 | 3.720 | 3.800 | 3.660 | 3.760 | 3.760 | 244,882 |
| 2026-01-14 | 3.760 | 3.820 | 3.720 | 3.740 | 3.740 | 232,461 |
| 2026-01-13 | 3.680 | 3.800 | 3.680 | 3.760 | 3.760 | 151,757 |
| 2026-01-12 | 3.740 | 3.740 | 3.620 | 3.640 | 3.640 | 151,530 |
| 2026-01-09 | 3.900 | 3.940 | 3.680 | 3.720 | 3.720 | 259,665 |
| 2026-01-08 | 3.740 | 3.920 | 3.720 | 3.880 | 3.880 | 307,065 |
| 2026-01-07 | 3.640 | 3.760 | 3.640 | 3.760 | 3.760 | 182,241 |
| 2026-01-06 | 3.660 | 3.680 | 3.620 | 3.640 | 3.640 | 209,558 |
| 2026-01-05 | 3.880 | 3.900 | 3.620 | 3.660 | 3.660 | 304,876 |
| 2025-12-30 | 3.960 | 3.960 | 3.860 | 3.900 | 3.900 | 47,843 |
| 2025-12-29 | 4.040 | 4.060 | 3.900 | 3.920 | 3.920 | 45,771 |
| 2025-12-26 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 21,290 |
| 2025-12-25 | 4.020 | 4.060 | 4.000 | 4.000 | 4.000 | 26,611 |
| 2025-12-24 | 4.020 | 4.060 | 3.960 | 4.020 | 4.020 | 78,684 |
| 2025-12-23 | 4.060 | 4.120 | 4.020 | 4.040 | 4.040 | 201,758 |
| 2025-12-22 | 3.940 | 4.100 | 3.940 | 4.080 | 4.080 | 332,002 |
| 2025-12-19 | 3.780 | 3.940 | 3.780 | 3.940 | 3.940 | 67,915 |
| 2025-12-18 | 3.980 | 3.980 | 3.740 | 3.760 | 3.760 | 314,965 |
| 2025-12-17 | 3.840 | 3.960 | 3.800 | 3.940 | 3.940 | 306,797 |
| 2025-12-16 | 3.860 | 3.940 | 3.760 | 3.820 | 3.820 | 66,377 |
| 2025-12-15 | 3.920 | 3.940 | 3.760 | 3.840 | 3.840 | 320,976 |
| 2025-12-12 | 3.940 | 3.980 | 3.820 | 3.940 | 3.940 | 66,017 |
| 2025-12-11 | 3.840 | 3.940 | 3.840 | 3.920 | 3.920 | 358,433 |
| 2025-12-09 | 3.860 | 3.900 | 3.820 | 3.820 | 3.820 | 714,112 |
| 2025-12-08 | 3.780 | 3.920 | 3.760 | 3.880 | 3.880 | 200,949 |
| 2025-12-04 | 3.680 | 3.780 | 3.600 | 3.760 | 3.760 | 268,722 |
| 2025-12-03 | 3.620 | 3.760 | 3.620 | 3.660 | 3.660 | 280,731 |
| 2025-12-02 | 3.540 | 3.620 | 3.500 | 3.580 | 3.580 | 205,203 |
| 2025-12-01 | 3.580 | 3.620 | 3.520 | 3.560 | 3.560 | 53,153 |
| 2025-11-28 | 3.580 | 3.600 | 3.560 | 3.580 | 3.580 | 14,741 |
| 2025-11-27 | 3.560 | 3.620 | 3.540 | 3.560 | 3.560 | 11,639 |
| 2025-11-26 | 3.480 | 3.580 | 3.380 | 3.560 | 3.560 | 86,472 |
| 2025-11-25 | 3.380 | 3.580 | 3.380 | 3.460 | 3.460 | 383,587 |
| 2025-11-24 | 3.340 | 3.460 | 3.200 | 3.400 | 3.400 | 404,483 |
| 2025-11-21 | 3.700 | 3.760 | 3.340 | 3.340 | 3.340 | 1,329,076 |
| 2025-11-20 | 3.660 | 3.760 | 3.520 | 3.720 | 3.720 | 742,365 |
| 2025-11-19 | 3.660 | 3.720 | 3.580 | 3.640 | 3.640 | 1,054,973 |
| 2025-11-18 | 3.780 | 3.780 | 3.600 | 3.660 | 3.660 | 893,306 |
| 2025-11-17 | 3.640 | 3.840 | 3.520 | 3.800 | 3.800 | 5,321,990 |
| 2025-11-14 | 3.940 | 3.960 | 3.620 | 3.660 | 3.660 | 644,950 |
| 2025-11-13 | 4.160 | 4.180 | 3.940 | 3.940 | 3.940 | 234,081 |
| 2025-11-12 | 4.160 | 4.200 | 4.040 | 4.180 | 4.180 | 691,974 |
| 2025-11-11 | 3.980 | 4.240 | 3.980 | 4.160 | 4.160 | 2,622,800 |
| 2025-11-10 | 3.780 | 4.020 | 3.660 | 4.020 | 4.020 | 2,142,868 |
| 2025-11-07 | 4.080 | 4.120 | 3.760 | 3.820 | 3.820 | 705,264 |
| 2025-11-06 | 4.040 | 4.120 | 3.940 | 4.060 | 4.060 | 429,497 |
| 2025-11-05 | 4.160 | 4.240 | 4.040 | 4.060 | 4.060 | 314,799 |
| 2025-11-04 | 4.440 | 4.540 | 4.160 | 4.180 | 4.180 | 1,021,110 |
| 2025-11-03 | 4.300 | 4.440 | 4.300 | 4.420 | 4.420 | 377,316 |
| 2025-10-31 | 4.340 | 4.340 | 4.220 | 4.280 | 4.280 | 159,183 |
| 2025-10-30 | 4.120 | 4.380 | 4.120 | 4.340 | 4.340 | 617,770 |
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.