Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 32.550 | 33.125 | 31.850 | 31.920 | 31.920 | 43,522,219 |
| 2024-08-21 | 32.320 | 32.670 | 31.970 | 32.540 | 32.540 | 38,147,559 |
| 2024-08-20 | 32.500 | 32.720 | 31.630 | 32.320 | 32.320 | 40,783,008 |
| 2024-08-19 | 32.420 | 32.590 | 31.814 | 32.500 | 32.500 | 52,353,641 |
| 2024-08-16 | 31.040 | 32.750 | 30.980 | 32.080 | 32.080 | 64,870,641 |
| 2024-08-15 | 31.310 | 31.495 | 30.830 | 31.220 | 31.220 | 43,407,609 |
| 2024-08-14 | 30.620 | 31.370 | 30.330 | 31.000 | 31.000 | 49,885,641 |
| 2024-08-13 | 29.789 | 30.850 | 29.560 | 30.390 | 30.390 | 57,294,207 |
| 2024-08-12 | 30.220 | 31.200 | 29.270 | 29.380 | 29.380 | 67,890,320 |
| 2024-08-09 | 29.280 | 30.360 | 29.100 | 30.010 | 30.010 | 88,131,109 |
| 2024-08-08 | 27.040 | 29.375 | 26.690 | 29.280 | 29.280 | 96,892,922 |
| 2024-08-07 | 27.070 | 28.360 | 26.240 | 26.320 | 26.320 | 75,975,375 |
| 2024-08-06 | 27.050 | 27.420 | 25.570 | 26.590 | 26.590 | 99,622,680 |
| 2024-08-05 | 21.740 | 24.420 | 21.230 | 24.090 | 24.090 | 88,023,469 |
| 2024-08-02 | 24.750 | 24.870 | 23.750 | 24.740 | 24.740 | 56,092,594 |
| 2024-08-01 | 27.020 | 27.535 | 25.830 | 26.080 | 26.080 | 31,189,609 |
| 2024-07-31 | 27.020 | 27.390 | 26.880 | 26.890 | 26.890 | 29,111,609 |
| 2024-07-30 | 27.250 | 27.440 | 25.890 | 26.370 | 26.370 | 31,819,910 |
| 2024-07-29 | 27.560 | 27.800 | 26.730 | 27.080 | 27.080 | 26,038,840 |
| 2024-07-26 | 27.000 | 27.340 | 26.770 | 27.180 | 27.180 | 27,432,221 |
| 2024-07-25 | 26.040 | 27.288 | 25.420 | 26.630 | 26.630 | 45,474,609 |
| 2024-07-24 | 28.440 | 28.685 | 26.580 | 26.600 | 26.600 | 49,004,113 |
| 2024-07-23 | 28.340 | 29.190 | 28.310 | 28.810 | 28.810 | 31,134,260 |
| 2024-07-22 | 28.930 | 28.970 | 27.690 | 28.460 | 28.460 | 38,037,809 |
| 2024-07-19 | 28.310 | 29.600 | 28.270 | 28.580 | 28.580 | 49,581,641 |
| 2024-07-18 | 28.420 | 29.830 | 28.150 | 28.640 | 28.640 | 76,485,562 |
| 2024-07-17 | 28.000 | 28.870 | 27.600 | 28.220 | 28.220 | 45,203,461 |
| 2024-07-16 | 28.180 | 28.840 | 27.470 | 28.670 | 28.670 | 59,330,680 |
| 2024-07-15 | 28.420 | 29.300 | 27.900 | 28.670 | 28.670 | 49,186,352 |
| 2024-07-12 | 27.320 | 28.130 | 27.280 | 28.070 | 28.070 | 30,760,270 |
| 2024-07-11 | 28.490 | 28.590 | 26.900 | 27.640 | 27.640 | 61,546,059 |
| 2024-07-10 | 27.500 | 28.470 | 27.370 | 28.420 | 28.420 | 43,231,031 |
| 2024-07-09 | 27.930 | 28.380 | 27.230 | 27.390 | 27.390 | 53,226,527 |
| 2024-07-08 | 27.930 | 27.986 | 26.840 | 27.700 | 27.700 | 59,611,160 |
| 2024-07-05 | 26.000 | 27.250 | 25.975 | 27.230 | 27.230 | 46,703,727 |
| 2024-07-03 | 25.960 | 26.270 | 25.760 | 25.850 | 25.850 | 18,433,840 |
| 2024-07-02 | 25.840 | 26.430 | 25.750 | 25.830 | 25.830 | 32,148,240 |
| 2024-07-01 | 25.480 | 26.020 | 25.142 | 25.880 | 25.880 | 33,167,922 |
| 2024-06-28 | 25.280 | 25.570 | 25.030 | 25.330 | 25.330 | 38,886,441 |
| 2024-06-27 | 24.100 | 25.400 | 24.050 | 25.220 | 25.220 | 37,882,859 |
| 2024-06-26 | 24.470 | 24.660 | 24.025 | 24.100 | 24.100 | 24,331,381 |
| 2024-06-25 | 24.160 | 24.630 | 23.920 | 24.560 | 24.560 | 29,657,250 |
| 2024-06-24 | 23.440 | 24.387 | 23.300 | 24.160 | 24.160 | 36,477,406 |
| 2024-06-21 | 24.710 | 26.090 | 23.530 | 23.840 | 23.840 | 69,981,586 |
| 2024-06-20 | 26.440 | 26.570 | 25.155 | 25.560 | 25.560 | 66,734,961 |
| 2024-06-18 | 25.150 | 26.025 | 24.830 | 25.820 | 25.820 | 54,458,578 |
| 2024-06-17 | 23.470 | 25.060 | 23.450 | 25.020 | 25.020 | 54,101,500 |
| 2024-06-14 | 23.150 | 23.720 | 22.840 | 23.570 | 23.570 | 26,618,279 |
| 2024-06-13 | 23.850 | 24.140 | 23.150 | 23.270 | 23.270 | 26,035,051 |
| 2024-06-12 | 24.200 | 24.330 | 23.570 | 23.770 | 23.770 | 38,542,719 |
| 2024-06-11 | 23.060 | 23.950 | 22.890 | 23.850 | 23.850 | 30,601,850 |
| 2024-06-10 | 22.750 | 23.160 | 22.660 | 23.130 | 23.130 | 31,509,279 |
| 2024-06-07 | 23.240 | 23.570 | 23.060 | 23.310 | 23.310 | 37,149,879 |
| 2024-06-06 | 22.980 | 23.950 | 22.980 | 23.790 | 23.790 | 60,400,367 |
| 2024-06-05 | 22.480 | 22.980 | 22.220 | 22.960 | 22.960 | 39,825,391 |
| 2024-06-04 | 21.050 | 22.260 | 21.040 | 22.100 | 22.100 | 41,974,047 |
| 2024-06-03 | 21.700 | 21.790 | 21.005 | 21.320 | 21.320 | 33,876,070 |
| 2024-05-31 | 21.790 | 22.200 | 21.310 | 21.680 | 21.680 | 44,416,070 |
| 2024-05-30 | 21.280 | 21.960 | 21.020 | 21.730 | 21.730 | 47,583,129 |
| 2024-05-29 | 20.770 | 20.990 | 20.640 | 20.940 | 20.940 | 24,834,240 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.