Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.680 | 4.680 | 4.380 | 4.380 | 4.380 | 2,273,063 |
| 2026-10-14 | 4.660 | 4.760 | 4.620 | 4.680 | 4.680 | 512,712 |
| 2026-10-12 | 4.500 | 4.680 | 4.440 | 4.640 | 4.640 | 1,331,139 |
| 2026-10-09 | 4.460 | 4.560 | 4.380 | 4.500 | 4.500 | 1,582,598 |
| 2026-10-08 | 4.300 | 4.480 | 4.260 | 4.460 | 4.460 | 1,934,433 |
| 2026-10-07 | 4.300 | 4.340 | 4.280 | 4.320 | 4.320 | 640,713 |
| 2026-10-06 | 4.260 | 4.300 | 4.220 | 4.300 | 4.300 | 526,384 |
| 2026-10-05 | 4.260 | 4.340 | 4.220 | 4.260 | 4.260 | 749,449 |
| 2026-10-02 | 4.240 | 4.300 | 4.180 | 4.300 | 4.300 | 438,848 |
| 2026-10-01 | 4.180 | 4.280 | 4.180 | 4.180 | 4.180 | 266,802 |
| 2026-09-30 | 4.220 | 4.220 | 4.140 | 4.160 | 4.160 | 91,340 |
| 2026-09-29 | 4.220 | 4.260 | 4.180 | 4.200 | 4.200 | 154,632 |
| 2026-09-28 | 4.280 | 4.300 | 4.200 | 4.200 | 4.200 | 194,554 |
| 2026-09-25 | 4.220 | 4.320 | 4.200 | 4.280 | 4.280 | 769,781 |
| 2026-09-24 | 4.120 | 4.320 | 4.100 | 4.220 | 4.220 | 2,035,281 |
| 2026-09-23 | 4.080 | 4.120 | 4.020 | 4.100 | 4.100 | 3,400,157 |
| 2026-09-22 | 3.960 | 4.080 | 3.940 | 4.080 | 4.080 | 807,806 |
| 2026-09-21 | 3.920 | 3.960 | 3.820 | 3.940 | 3.940 | 537,234 |
| 2026-09-18 | 3.900 | 3.940 | 3.840 | 3.920 | 3.920 | 107,040 |
| 2026-09-17 | 3.820 | 3.940 | 3.760 | 3.920 | 3.920 | 163,436 |
| 2026-09-16 | 3.800 | 3.900 | 3.780 | 3.840 | 3.840 | 473,188 |
| 2026-09-15 | 3.740 | 3.860 | 3.700 | 3.800 | 3.800 | 375,076 |
| 2026-09-14 | 3.700 | 3.760 | 3.640 | 3.700 | 3.700 | 550,622 |
| 2026-09-11 | 3.700 | 3.740 | 3.640 | 3.680 | 3.680 | 497,618 |
| 2026-09-10 | 3.760 | 3.780 | 3.700 | 3.740 | 3.740 | 504,163 |
| 2026-09-09 | 3.820 | 3.840 | 3.740 | 3.760 | 3.760 | 632,717 |
| 2026-09-08 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 649,558 |
| 2026-09-07 | 3.980 | 3.980 | 3.800 | 3.820 | 3.820 | 415,708 |
| 2026-09-04 | 3.760 | 4.080 | 3.760 | 3.960 | 3.960 | 1,146,470 |
| 2026-09-03 | 3.920 | 3.960 | 3.680 | 3.740 | 3.740 | 1,057,080 |
| 2026-09-02 | 4.060 | 4.120 | 3.900 | 3.900 | 3.900 | 840,745 |
| 2026-09-01 | 4.060 | 4.160 | 4.040 | 4.060 | 4.060 | 403,297 |
| 2026-08-31 | 4.040 | 4.100 | 4.040 | 4.040 | 4.040 | 822,734 |
| 2026-08-28 | 3.900 | 4.080 | 3.860 | 4.040 | 4.040 | 4,622,302 |
| 2026-08-27 | 3.720 | 3.900 | 3.720 | 3.880 | 3.880 | 680,816 |
| 2026-08-26 | 3.840 | 3.940 | 3.700 | 3.720 | 3.720 | 1,764,571 |
| 2026-08-25 | 3.920 | 3.920 | 3.760 | 3.880 | 3.880 | 1,337,004 |
| 2026-08-24 | 3.800 | 3.960 | 3.780 | 3.920 | 3.920 | 1,779,648 |
| 2026-08-21 | 3.820 | 3.860 | 3.780 | 3.820 | 3.820 | 1,342,842 |
| 2026-08-20 | 3.760 | 3.860 | 3.740 | 3.820 | 3.820 | 491,652 |
| 2026-08-19 | 3.780 | 3.840 | 3.740 | 3.780 | 3.780 | 800,568 |
| 2026-08-18 | 3.800 | 3.880 | 3.740 | 3.780 | 3.780 | 417,393 |
| 2026-08-17 | 3.920 | 3.960 | 3.800 | 3.800 | 3.800 | 1,774,311 |
| 2026-08-14 | 3.780 | 3.960 | 3.780 | 3.900 | 3.900 | 700,711 |
| 2026-08-13 | 3.820 | 3.920 | 3.740 | 3.800 | 3.800 | 1,771,144 |
| 2026-08-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2026-08-11 | 3.740 | 3.960 | 3.720 | 3.820 | 3.820 | 1,505,810 |
| 2026-08-10 | 3.480 | 3.800 | 3.460 | 3.740 | 3.740 | 4,934,988 |
| 2026-08-07 | 3.440 | 3.500 | 3.360 | 3.480 | 3.480 | 4,722,538 |
| 2026-08-06 | 3.580 | 3.680 | 3.420 | 3.460 | 3.460 | 3,914,797 |
| 2026-08-05 | 3.220 | 3.640 | 3.200 | 3.500 | 3.500 | 7,462,858 |
| 2026-08-04 | 2.820 | 3.300 | 2.760 | 3.280 | 3.280 | 8,145,825 |
| 2026-08-03 | 2.740 | 2.840 | 2.680 | 2.840 | 2.840 | 406,309 |
| 2026-07-31 | 2.740 | 2.780 | 2.680 | 2.780 | 2.780 | 452,859 |
| 2026-07-30 | 2.820 | 2.960 | 2.740 | 2.740 | 2.740 | 618,966 |
| 2026-07-29 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2026-07-28 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2026-07-27 | 2.800 | 2.820 | 2.740 | 2.800 | 2.800 | 143,548 |
| 2026-07-24 | 2.840 | 2.860 | 2.720 | 2.800 | 2.800 | 988,597 |
| 2026-07-23 | 2.980 | 3.000 | 2.780 | 2.840 | 2.840 | 512,770 |
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.