Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.020	3.020	2.960	3.000	3.000	100,441
2026-07-21	2.940	3.060	2.920	3.000	3.000	476,609
2026-07-20	2.940	3.020	2.920	2.920	2.920	269,872
2026-07-17	3.040	3.040	2.880	2.920	2.920	951,642
2026-07-16	3.000	3.060	2.980	3.040	3.040	1,977,176
2026-07-15	2.800	3.040	2.740	2.980	2.980	2,367,864
2026-07-14	2.840	2.920	2.820	2.880	2.880	805,177
2026-07-13	2.880	2.940	2.780	2.820	2.820	1,568,422
2026-07-10	2.900	2.900	2.780	2.880	2.880	1,277,434
2026-07-09	2.880	2.980	2.820	2.920	2.920	2,114,089
2026-07-08	2.980	3.060	2.860	2.900	2.900	3,266,644
2026-07-07	2.880	3.000	2.840	2.980	2.980	1,832,244
2026-07-06	2.880	2.880	2.820	2.880	2.880	142,416
2026-07-03	2.880	2.940	2.840	2.860	2.860	1,763,794
2026-07-02	2.660	2.840	2.660	2.820	2.820	2,957,263
2026-07-01	2.580	2.660	2.560	2.660	2.660	858,838
2026-06-30	2.580	2.640	2.560	2.600	2.600	2,436,542
2026-06-29	2.440	2.580	2.420	2.560	2.560	2,901,302
2026-06-26	2.520	2.520	2.360	2.440	2.440	1,347,655
2026-06-25	2.580	2.620	2.500	2.500	2.500	1,948,414
2026-06-24	2.660	2.680	2.580	2.600	2.600	1,439,342
2026-06-23	2.800	2.820	2.600	2.640	2.640	4,452,232
2026-06-22	2.820	2.860	2.780	2.800	2.800	148,721
2026-06-19	2.860	2.880	2.720	2.800	2.800	1,100,477
2026-06-18	2.860	2.960	2.860	2.880	2.880	1,299,395
2026-06-17	2.920	2.920	2.800	2.860	2.860	493,093
2026-06-16	2.840	2.960	2.820	2.900	2.900	1,399,450
2026-06-15	2.880	2.900	2.780	2.840	2.840	2,152,902
2026-06-12	2.880	2.900	2.800	2.880	2.880	642,512
2026-06-11	2.820	2.940	2.820	2.880	2.880	940,535
2026-06-10	2.980	3.000	2.820	2.840	2.840	1,323,651
2026-06-09	2.960	3.020	2.960	2.980	2.980	922,848
2026-06-08	3.080	3.080	2.940	2.940	2.940	3,344,174
2026-06-05	3.160	3.200	3.040	3.080	3.080	10,724,680
2026-06-04	3.380	3.460	3.060	3.100	3.100	10,328,890
2026-06-03	3.360	3.360	3.360	3.360	3.360	0
2026-06-02	3.200	3.440	3.180	3.360	3.360	10,925,530
2026-06-01	3.260	3.260	3.260	3.260	3.260	0
2026-05-29	2.920	3.260	2.920	3.260	3.260	8,967,723
2026-05-28	2.940	2.960	2.860	2.920	2.920	1,217,526
2026-05-27	2.980	3.020	2.920	2.920	2.920	757,041
2026-05-26	3.000	3.020	2.960	2.960	2.960	195,659
2026-05-25	3.000	3.020	2.940	2.980	2.980	462,891
2026-05-22	2.940	3.020	2.940	2.980	2.980	794,419
2026-05-21	2.940	2.980	2.900	2.940	2.940	634,418
2026-05-20	2.940	2.980	2.920	2.920	2.920	1,218,155
2026-05-19	2.880	2.940	2.860	2.920	2.920	1,094,339
2026-05-18	2.860	2.960	2.860	2.880	2.880	715,133
2026-05-15	2.820	2.900	2.800	2.840	2.840	1,556,922
2026-05-14	2.920	2.940	2.800	2.820	2.820	3,135,841
2026-05-13	2.920	2.960	2.880	2.920	2.920	800,318
2026-05-12	2.940	2.940	2.880	2.920	2.920	525,686
2026-05-11	2.940	2.960	2.860	2.940	2.940	6,539,709
2026-05-08	2.920	3.020	2.900	2.920	2.920	1,368,302
2026-05-07	2.900	2.940	2.820	2.860	2.860	2,189,896
2026-05-06	3.100	3.140	2.880	2.900	2.900	4,346,599
2026-05-05	3.040	3.140	2.980	3.060	3.060	1,288,416
2026-05-04	3.020	3.020	3.020	3.020	3.020	0
2026-05-01	3.020	3.020	3.020	3.020	3.020	0
2026-04-30	3.060	3.080	2.960	3.020	3.020	920,726

← NewerPage 2 of 5 · 261 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.