Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.680 | 4.680 | 4.380 | 4.400 | 4.400 | 98,737 |
| 2026-10-14 | 4.700 | 4.740 | 4.620 | 4.700 | 4.700 | 126,784 |
| 2026-10-12 | 4.520 | 4.700 | 4.460 | 4.640 | 4.640 | 42,543 |
| 2026-10-09 | 4.460 | 4.560 | 4.420 | 4.480 | 4.480 | 130,955 |
| 2026-10-08 | 4.340 | 4.460 | 4.320 | 4.460 | 4.460 | 17,906 |
| 2026-10-07 | 4.280 | 4.340 | 4.280 | 4.300 | 4.300 | 12,651 |
| 2026-10-06 | 4.320 | 4.320 | 4.260 | 4.280 | 4.280 | 1,055 |
| 2026-10-05 | 4.300 | 4.340 | 4.220 | 4.220 | 4.220 | 24,439 |
| 2026-10-02 | 4.220 | 4.280 | 4.220 | 4.280 | 4.280 | 4,075 |
| 2026-10-01 | 4.220 | 4.260 | 4.200 | 4.200 | 4.200 | 3,127 |
| 2026-09-30 | 4.200 | 4.220 | 4.140 | 4.200 | 4.200 | 3,310 |
| 2026-09-29 | 4.180 | 4.240 | 4.180 | 4.200 | 4.200 | 2,921 |
| 2026-09-28 | 4.280 | 4.300 | 4.200 | 4.240 | 4.240 | 2,679 |
| 2026-09-25 | 4.220 | 4.320 | 4.200 | 4.280 | 4.280 | 116,035 |
| 2026-09-24 | 4.100 | 4.300 | 4.100 | 4.260 | 4.260 | 146,069 |
| 2026-09-23 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 12,549 |
| 2026-09-22 | 3.960 | 4.080 | 3.960 | 4.080 | 4.080 | 36,393 |
| 2026-09-21 | 3.900 | 3.960 | 3.880 | 3.960 | 3.960 | 31,508 |
| 2026-09-18 | 3.900 | 3.920 | 3.840 | 3.900 | 3.900 | 17,015 |
| 2026-09-17 | 3.800 | 3.920 | 3.740 | 3.920 | 3.920 | 43,772 |
| 2026-09-16 | 3.780 | 3.900 | 3.780 | 3.820 | 3.820 | 58,438 |
| 2026-09-15 | 3.740 | 3.840 | 3.720 | 3.780 | 3.780 | 72,858 |
| 2026-09-14 | 3.700 | 3.720 | 3.640 | 3.680 | 3.680 | 34,836 |
| 2026-09-11 | 3.720 | 3.720 | 3.660 | 3.680 | 3.680 | 179,029 |
| 2026-09-10 | 3.780 | 3.780 | 3.700 | 3.740 | 3.740 | 112,108 |
| 2026-09-09 | 3.840 | 3.840 | 3.740 | 3.780 | 3.780 | 115,407 |
| 2026-09-08 | 3.960 | 3.960 | 3.800 | 3.820 | 3.820 | 94,930 |
| 2026-09-07 | 3.980 | 3.980 | 3.840 | 3.960 | 3.960 | 29,163 |
| 2026-09-04 | 3.800 | 4.060 | 3.800 | 3.980 | 3.980 | 125,538 |
| 2026-09-03 | 3.940 | 3.940 | 3.660 | 3.800 | 3.800 | 59,607 |
| 2026-09-02 | 4.060 | 4.140 | 3.920 | 3.920 | 3.920 | 65,299 |
| 2026-09-01 | 4.080 | 4.140 | 4.080 | 4.080 | 4.080 | 47,968 |
| 2026-08-31 | 4.080 | 4.160 | 4.040 | 4.060 | 4.060 | 140,272 |
| 2026-08-28 | 3.880 | 4.080 | 3.880 | 4.080 | 4.080 | 202,768 |
| 2026-08-27 | 3.720 | 3.880 | 3.720 | 3.880 | 3.880 | 182,029 |
| 2026-08-26 | 3.840 | 3.840 | 3.720 | 3.760 | 3.760 | 27,813 |
| 2026-08-25 | 3.820 | 3.880 | 3.760 | 3.860 | 3.860 | 81,823 |
| 2026-08-24 | 3.820 | 3.960 | 3.820 | 3.900 | 3.900 | 84,888 |
| 2026-08-21 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 35,136 |
| 2026-08-20 | 3.760 | 3.860 | 3.740 | 3.840 | 3.840 | 74,912 |
| 2026-08-19 | 3.820 | 3.840 | 3.740 | 3.740 | 3.740 | 263,099 |
| 2026-08-18 | 3.800 | 3.880 | 3.740 | 3.780 | 3.780 | 134,247 |
| 2026-08-17 | 3.960 | 3.960 | 3.820 | 3.820 | 3.820 | 101,410 |
| 2026-08-14 | 3.800 | 3.960 | 3.800 | 3.940 | 3.940 | 401,839 |
| 2026-08-13 | 3.840 | 3.900 | 3.740 | 3.780 | 3.780 | 261,041 |
| 2026-08-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-08-11 | 3.720 | 3.940 | 3.720 | 3.840 | 3.840 | 302,533 |
| 2026-08-10 | 3.480 | 3.800 | 3.480 | 3.720 | 3.720 | 462,526 |
| 2026-08-07 | 3.420 | 3.500 | 3.360 | 3.500 | 3.500 | 894,977 |
| 2026-08-06 | 3.580 | 3.660 | 3.440 | 3.440 | 3.440 | 1,000,707 |
| 2026-08-05 | 3.240 | 3.640 | 3.220 | 3.500 | 3.500 | 2,684,231 |
| 2026-08-04 | 2.820 | 3.280 | 2.780 | 3.280 | 3.280 | 773,579 |
| 2026-08-03 | 2.760 | 2.820 | 2.680 | 2.820 | 2.820 | 447,789 |
| 2026-07-31 | 2.740 | 2.780 | 2.700 | 2.760 | 2.760 | 168,181 |
| 2026-07-30 | 2.800 | 2.960 | 2.740 | 2.780 | 2.780 | 185,429 |
| 2026-07-29 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2026-07-28 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2026-07-27 | 2.820 | 2.820 | 2.760 | 2.780 | 2.780 | 11,989 |
| 2026-07-24 | 2.840 | 2.840 | 2.740 | 2.820 | 2.820 | 82,500 |
| 2026-07-23 | 2.960 | 2.960 | 2.800 | 2.820 | 2.820 | 322,496 |
Page 1 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.