Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.080 | 3.120 | 3.060 | 3.080 | 3.080 | 318,341 |
| 2026-04-28 | 3.040 | 3.120 | 3.040 | 3.080 | 3.080 | 523,618 |
| 2026-04-27 | 3.080 | 3.100 | 3.000 | 3.040 | 3.040 | 964,108 |
| 2026-04-24 | 3.240 | 3.240 | 3.040 | 3.080 | 3.080 | 2,140,441 |
| 2026-04-23 | 3.180 | 3.280 | 3.160 | 3.220 | 3.220 | 2,573,583 |
| 2026-04-22 | 3.160 | 3.200 | 3.100 | 3.160 | 3.160 | 1,200,654 |
| 2026-04-21 | 3.100 | 3.140 | 3.080 | 3.140 | 3.140 | 1,000,619 |
| 2026-04-20 | 3.100 | 3.160 | 3.060 | 3.100 | 3.100 | 2,094,435 |
| 2026-04-17 | 3.080 | 3.100 | 2.980 | 3.100 | 3.100 | 1,217,477 |
| 2026-04-16 | 2.780 | 3.080 | 2.620 | 3.080 | 3.080 | 5,281,089 |
| 2026-04-10 | 3.040 | 3.040 | 2.740 | 2.780 | 2.780 | 4,221,906 |
| 2026-04-09 | 3.320 | 3.320 | 2.980 | 3.020 | 3.020 | 1,977,304 |
| 2026-04-08 | 3.200 | 3.340 | 3.160 | 3.340 | 3.340 | 406,762 |
| 2026-04-07 | 3.200 | 3.220 | 3.160 | 3.180 | 3.180 | 97,633 |
| 2026-04-03 | 3.080 | 3.240 | 3.060 | 3.160 | 3.160 | 215,358 |
| 2026-04-02 | 3.220 | 3.260 | 3.100 | 3.100 | 3.100 | 341,648 |
| 2026-04-01 | 3.040 | 3.240 | 3.040 | 3.200 | 3.200 | 1,493,903 |
| 2026-03-31 | 3.120 | 3.160 | 3.000 | 3.060 | 3.060 | 296,972 |
| 2026-03-30 | 3.180 | 3.200 | 3.080 | 3.140 | 3.140 | 933,665 |
| 2026-03-27 | 3.320 | 3.360 | 3.200 | 3.200 | 3.200 | 848,170 |
| 2026-03-26 | 3.420 | 3.480 | 3.320 | 3.320 | 3.320 | 400,700 |
| 2026-03-25 | 3.480 | 3.500 | 3.320 | 3.420 | 3.420 | 728,486 |
| 2026-03-24 | 3.280 | 3.500 | 3.280 | 3.460 | 3.460 | 2,889,795 |
| 2026-03-23 | 3.360 | 3.400 | 3.240 | 3.260 | 3.260 | 1,697,049 |
| 2026-03-20 | 3.320 | 3.400 | 3.300 | 3.360 | 3.360 | 458,916 |
| 2026-03-19 | 3.380 | 3.420 | 3.280 | 3.280 | 3.280 | 358,903 |
| 2026-03-18 | 3.280 | 3.380 | 3.280 | 3.360 | 3.360 | 635,741 |
| 2026-03-17 | 3.280 | 3.320 | 3.260 | 3.260 | 3.260 | 217,697 |
| 2026-03-16 | 3.300 | 3.340 | 3.200 | 3.260 | 3.260 | 519,280 |
| 2026-03-13 | 3.200 | 3.320 | 3.200 | 3.260 | 3.260 | 927,390 |
| 2026-03-12 | 3.180 | 3.240 | 3.180 | 3.200 | 3.200 | 562,186 |
| 2026-03-11 | 3.260 | 3.280 | 3.180 | 3.200 | 3.200 | 1,720,320 |
| 2026-03-10 | 3.320 | 3.360 | 3.260 | 3.260 | 3.260 | 1,231,381 |
| 2026-03-09 | 3.240 | 3.400 | 3.180 | 3.320 | 3.320 | 2,175,322 |
| 2026-03-06 | 3.240 | 3.300 | 3.180 | 3.220 | 3.220 | 1,169,747 |
| 2026-03-05 | 3.120 | 3.260 | 3.120 | 3.260 | 3.260 | 4,720,440 |
| 2026-03-04 | 3.000 | 3.100 | 2.980 | 3.100 | 3.100 | 5,167,234 |
| 2026-03-02 | 2.840 | 3.000 | 2.740 | 3.000 | 3.000 | 4,005,220 |
| 2026-02-27 | 2.780 | 2.840 | 2.760 | 2.820 | 2.820 | 2,000,906 |
| 2026-02-26 | 2.680 | 2.820 | 2.680 | 2.760 | 2.760 | 2,371,146 |
| 2026-02-25 | 2.660 | 2.700 | 2.620 | 2.660 | 2.660 | 744,289 |
| 2026-02-24 | 2.760 | 2.760 | 2.640 | 2.660 | 2.660 | 1,412,213 |
| 2026-02-23 | 2.820 | 2.820 | 2.720 | 2.760 | 2.760 | 1,419,946 |
| 2026-02-20 | 2.800 | 2.840 | 2.740 | 2.820 | 2.820 | 897,554 |
| 2026-02-19 | 2.840 | 2.920 | 2.800 | 2.800 | 2.800 | 2,271,758 |
| 2026-02-18 | 2.680 | 2.800 | 2.660 | 2.780 | 2.780 | 1,478,553 |
| 2026-02-17 | 2.680 | 2.760 | 2.680 | 2.700 | 2.700 | 671,174 |
| 2026-02-16 | 2.640 | 2.760 | 2.620 | 2.660 | 2.660 | 1,646,120 |
| 2026-02-13 | 2.800 | 2.840 | 2.620 | 2.640 | 2.640 | 4,263,718 |
| 2026-02-12 | 2.860 | 2.920 | 2.760 | 2.780 | 2.780 | 3,729,402 |
| 2026-02-11 | 3.020 | 3.040 | 2.840 | 2.840 | 2.840 | 2,861,095 |
| 2026-02-10 | 2.880 | 3.020 | 2.820 | 3.000 | 3.000 | 3,514,107 |
| 2026-02-09 | 2.880 | 2.920 | 2.800 | 2.880 | 2.880 | 3,075,690 |
| 2026-02-06 | 2.980 | 2.980 | 2.680 | 2.820 | 2.820 | 3,404,467 |
| 2026-02-05 | 3.320 | 3.320 | 2.880 | 2.960 | 2.960 | 7,289,354 |
| 2026-02-04 | 3.460 | 3.480 | 3.220 | 3.280 | 3.280 | 4,202,050 |
| 2026-02-03 | 3.060 | 3.500 | 3.060 | 3.460 | 3.460 | 4,453,593 |
| 2026-02-02 | 3.120 | 3.160 | 2.960 | 3.040 | 3.040 | 2,841,783 |
| 2026-01-30 | 3.300 | 3.340 | 3.080 | 3.100 | 3.100 | 3,485,450 |
| 2026-01-29 | 3.440 | 3.440 | 3.280 | 3.300 | 3.300 | 6,616,184 |
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.