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 | 1,500,311 |
| 2026-01-27 | 3.480 | 3.540 | 3.480 | 3.480 | 3.480 | 1,789,101 |
| 2026-01-26 | 3.460 | 3.560 | 3.440 | 3.460 | 3.460 | 1,373,276 |
| 2026-01-23 | 3.520 | 3.540 | 3.420 | 3.460 | 3.460 | 891,571 |
| 2026-01-22 | 3.500 | 3.540 | 3.360 | 3.520 | 3.520 | 1,515,021 |
| 2026-01-21 | 3.440 | 3.560 | 3.440 | 3.500 | 3.500 | 997,652 |
| 2026-01-20 | 3.600 | 3.640 | 3.440 | 3.440 | 3.440 | 626,903 |
| 2026-01-19 | 3.740 | 3.800 | 3.580 | 3.600 | 3.600 | 4,928,295 |
| 2026-01-16 | 3.740 | 3.780 | 3.700 | 3.720 | 3.720 | 750,266 |
| 2026-01-15 | 3.740 | 3.800 | 3.640 | 3.720 | 3.720 | 648,542 |
| 2026-01-14 | 3.760 | 3.780 | 3.720 | 3.720 | 3.720 | 2,302,455 |
| 2026-01-13 | 3.620 | 3.780 | 3.620 | 3.740 | 3.740 | 534,148 |
| 2026-01-12 | 3.720 | 3.740 | 3.640 | 3.640 | 3.640 | 2,589,338 |
| 2026-01-09 | 3.900 | 3.940 | 3.680 | 3.700 | 3.700 | 2,665,937 |
| 2026-01-08 | 3.740 | 3.900 | 3.700 | 3.880 | 3.880 | 1,133,983 |
| 2026-01-07 | 3.660 | 3.760 | 3.640 | 3.700 | 3.700 | 1,934,866 |
| 2026-01-06 | 3.660 | 3.700 | 3.620 | 3.660 | 3.660 | 4,818,347 |
| 2026-01-05 | 3.880 | 3.880 | 3.620 | 3.660 | 3.660 | 1,815,651 |
| 2025-12-30 | 3.940 | 3.940 | 3.860 | 3.880 | 3.880 | 612,119 |
| 2025-12-29 | 4.020 | 4.040 | 3.900 | 3.940 | 3.940 | 444,195 |
| 2025-12-26 | 4.020 | 4.040 | 4.000 | 4.000 | 4.000 | 134,376 |
| 2025-12-25 | 4.020 | 4.040 | 3.980 | 4.020 | 4.020 | 187,972 |
| 2025-12-24 | 4.020 | 4.040 | 3.980 | 4.020 | 4.020 | 353,765 |
| 2025-12-23 | 4.060 | 4.120 | 4.000 | 4.000 | 4.000 | 468,002 |
| 2025-12-22 | 3.920 | 4.100 | 3.920 | 4.080 | 4.080 | 1,753,929 |
| 2025-12-19 | 3.780 | 3.920 | 3.760 | 3.920 | 3.920 | 668,456 |
| 2025-12-18 | 3.960 | 3.960 | 3.720 | 3.740 | 3.740 | 2,310,554 |
| 2025-12-17 | 3.820 | 3.960 | 3.780 | 3.960 | 3.960 | 616,430 |
| 2025-12-16 | 3.840 | 3.940 | 3.740 | 3.800 | 3.800 | 766,628 |
| 2025-12-15 | 3.920 | 3.940 | 3.760 | 3.840 | 3.840 | 837,588 |
| 2025-12-12 | 3.920 | 3.960 | 3.800 | 3.920 | 3.920 | 1,035,954 |
| 2025-12-11 | 3.820 | 3.920 | 3.820 | 3.900 | 3.900 | 1,492,185 |
| 2025-12-09 | 3.860 | 3.900 | 3.820 | 3.820 | 3.820 | 1,746,910 |
| 2025-12-08 | 3.760 | 3.880 | 3.740 | 3.860 | 3.860 | 1,355,661 |
| 2025-12-04 | 3.660 | 3.760 | 3.600 | 3.740 | 3.740 | 933,248 |
| 2025-12-03 | 3.580 | 3.740 | 3.580 | 3.640 | 3.640 | 2,651,716 |
| 2025-12-02 | 3.560 | 3.600 | 3.500 | 3.600 | 3.600 | 345,177 |
| 2025-12-01 | 3.580 | 3.620 | 3.500 | 3.560 | 3.560 | 718,633 |
| 2025-11-28 | 3.580 | 3.600 | 3.580 | 3.580 | 3.580 | 525,321 |
| 2025-11-27 | 3.560 | 3.620 | 3.520 | 3.580 | 3.580 | 693,383 |
| 2025-11-26 | 3.460 | 3.560 | 3.360 | 3.540 | 3.540 | 864,299 |
| 2025-11-25 | 3.400 | 3.560 | 3.360 | 3.460 | 3.460 | 1,594,466 |
| 2025-11-24 | 3.320 | 3.460 | 3.200 | 3.380 | 3.380 | 1,831,203 |
| 2025-11-21 | 3.720 | 3.760 | 3.320 | 3.340 | 3.340 | 3,549,762 |
| 2025-11-20 | 3.640 | 3.760 | 3.540 | 3.700 | 3.700 | 1,518,035 |
| 2025-11-19 | 3.660 | 3.720 | 3.580 | 3.620 | 3.620 | 1,644,534 |
| 2025-11-18 | 3.780 | 3.780 | 3.600 | 3.680 | 3.680 | 1,182,662 |
| 2025-11-17 | 3.640 | 3.840 | 3.520 | 3.780 | 3.780 | 1,431,447 |
| 2025-11-14 | 3.940 | 3.960 | 3.640 | 3.640 | 3.640 | 4,064,387 |
| 2025-11-13 | 4.160 | 4.160 | 3.900 | 3.920 | 3.920 | 3,179,559 |
| 2025-11-12 | 4.140 | 4.180 | 4.060 | 4.180 | 4.180 | 892,376 |
| 2025-11-11 | 3.980 | 4.220 | 3.960 | 4.140 | 4.140 | 2,383,277 |
| 2025-11-10 | 3.760 | 4.000 | 3.660 | 3.980 | 3.980 | 1,795,234 |
| 2025-11-07 | 4.080 | 4.100 | 3.760 | 3.800 | 3.800 | 3,263,300 |
| 2025-11-06 | 4.020 | 4.100 | 3.940 | 4.060 | 4.060 | 1,448,227 |
| 2025-11-05 | 4.160 | 4.260 | 4.020 | 4.020 | 4.020 | 3,542,636 |
| 2025-11-04 | 4.420 | 4.480 | 4.140 | 4.160 | 4.160 | 2,514,107 |
| 2025-11-03 | 4.300 | 4.420 | 4.280 | 4.420 | 4.420 | 2,001,420 |
| 2025-10-31 | 4.320 | 4.320 | 4.220 | 4.280 | 4.280 | 3,766,833 |
| 2025-10-30 | 4.140 | 4.380 | 4.100 | 4.320 | 4.320 | 2,317,587 |
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.