Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 21.060 | 21.220 | 20.730 | 21.050 | 21.050 | 26,274,189 |
| 2024-05-24 | 20.720 | 21.150 | 20.650 | 21.010 | 21.010 | 22,158,711 |
| 2024-05-23 | 21.390 | 21.520 | 20.630 | 20.720 | 20.720 | 36,887,633 |
| 2024-05-22 | 21.230 | 21.420 | 21.080 | 21.170 | 21.170 | 25,212,471 |
| 2024-05-21 | 21.340 | 21.450 | 21.120 | 21.240 | 21.240 | 27,953,961 |
| 2024-05-20 | 21.770 | 21.770 | 21.220 | 21.620 | 21.620 | 35,255,262 |
| 2024-05-17 | 21.780 | 22.169 | 21.560 | 21.760 | 21.760 | 30,032,250 |
| 2024-05-16 | 21.740 | 21.870 | 21.535 | 21.650 | 21.650 | 27,416,680 |
| 2024-05-15 | 21.730 | 21.810 | 21.185 | 21.670 | 21.670 | 39,424,031 |
| 2024-05-14 | 20.950 | 22.070 | 20.930 | 21.440 | 21.440 | 57,894,352 |
| 2024-05-13 | 20.600 | 21.190 | 20.600 | 20.940 | 20.940 | 37,524,809 |
| 2024-05-10 | 21.270 | 21.370 | 20.500 | 20.600 | 20.600 | 59,845,406 |
| 2024-05-09 | 21.490 | 21.580 | 20.940 | 21.140 | 21.140 | 54,101,941 |
| 2024-05-08 | 21.580 | 21.730 | 21.060 | 21.560 | 21.560 | 67,582,883 |
| 2024-05-07 | 21.990 | 22.700 | 21.350 | 21.400 | 21.400 | 161,061,594 |
| 2024-05-06 | 24.370 | 25.355 | 24.030 | 25.210 | 25.210 | 175,936,609 |
| 2024-05-03 | 23.480 | 23.640 | 22.910 | 23.330 | 23.330 | 55,976,406 |
| 2024-05-02 | 22.600 | 22.715 | 22.100 | 22.550 | 22.550 | 30,396,131 |
| 2024-05-01 | 21.930 | 22.830 | 21.630 | 22.120 | 22.120 | 34,812,848 |
| 2024-04-30 | 22.770 | 22.870 | 21.950 | 21.970 | 21.970 | 30,511,881 |
| 2024-04-29 | 22.750 | 23.090 | 22.545 | 22.830 | 22.830 | 30,330,699 |
| 2024-04-26 | 22.050 | 22.670 | 21.910 | 22.520 | 22.520 | 33,119,770 |
| 2024-04-25 | 20.820 | 21.740 | 20.660 | 21.710 | 21.710 | 26,226,711 |
| 2024-04-24 | 22.050 | 22.250 | 21.300 | 21.590 | 21.590 | 34,426,480 |
| 2024-04-23 | 21.250 | 22.060 | 21.230 | 21.640 | 21.640 | 36,304,633 |
| 2024-04-22 | 20.720 | 21.080 | 20.360 | 20.970 | 20.970 | 31,894,520 |
| 2024-04-19 | 20.980 | 21.430 | 20.330 | 20.470 | 20.470 | 39,632,594 |
| 2024-04-18 | 21.250 | 21.430 | 20.700 | 21.130 | 21.130 | 34,550,539 |
| 2024-04-17 | 22.010 | 22.110 | 21.220 | 21.310 | 21.310 | 30,139,801 |
| 2024-04-16 | 21.590 | 21.990 | 21.270 | 21.880 | 21.880 | 33,869,199 |
| 2024-04-15 | 22.790 | 23.130 | 21.830 | 21.900 | 21.900 | 38,182,078 |
| 2024-04-12 | 22.700 | 23.200 | 22.410 | 22.670 | 22.670 | 36,764,461 |
| 2024-04-11 | 22.650 | 22.910 | 22.250 | 22.840 | 22.840 | 26,399,381 |
| 2024-04-10 | 22.220 | 22.710 | 22.010 | 22.420 | 22.420 | 28,642,930 |
| 2024-04-09 | 23.010 | 23.087 | 22.460 | 22.810 | 22.810 | 27,724,529 |
| 2024-04-08 | 23.080 | 23.200 | 22.670 | 23.000 | 23.000 | 25,022,711 |
| 2024-04-05 | 22.420 | 23.320 | 22.307 | 22.960 | 22.960 | 38,716,820 |
| 2024-04-04 | 23.820 | 24.100 | 22.400 | 22.480 | 22.480 | 64,995,301 |
| 2024-04-03 | 22.440 | 23.010 | 22.380 | 22.700 | 22.700 | 30,357,410 |
| 2024-04-02 | 22.000 | 22.790 | 21.720 | 22.720 | 22.720 | 39,770,566 |
| 2024-04-01 | 22.980 | 23.210 | 22.400 | 22.860 | 22.860 | 41,000,031 |
| 2024-03-28 | 24.170 | 24.280 | 22.940 | 23.010 | 23.010 | 70,008,172 |
| 2024-03-27 | 25.000 | 25.480 | 24.260 | 24.510 | 24.510 | 38,600,090 |
| 2024-03-26 | 24.760 | 25.470 | 24.470 | 24.890 | 24.890 | 43,610,461 |
| 2024-03-25 | 24.120 | 24.620 | 24.050 | 24.510 | 24.510 | 29,255,900 |
| 2024-03-22 | 24.200 | 24.475 | 24.020 | 24.180 | 24.180 | 25,453,029 |
| 2024-03-21 | 25.300 | 25.330 | 24.440 | 24.490 | 24.490 | 37,099,609 |
| 2024-03-20 | 23.770 | 24.650 | 23.670 | 24.570 | 24.570 | 40,273,770 |
| 2024-03-19 | 23.500 | 23.830 | 22.920 | 23.800 | 23.800 | 43,247,246 |
| 2024-03-18 | 23.770 | 24.180 | 23.320 | 24.000 | 24.000 | 44,083,039 |
| 2024-03-15 | 23.850 | 24.100 | 23.420 | 23.490 | 23.490 | 61,421,000 |
| 2024-03-14 | 24.830 | 24.970 | 24.140 | 24.430 | 24.430 | 49,214,781 |
| 2024-03-13 | 24.700 | 25.440 | 24.600 | 25.000 | 25.000 | 59,712,992 |
| 2024-03-12 | 25.570 | 25.640 | 24.350 | 24.700 | 24.700 | 75,202,609 |
| 2024-03-11 | 25.890 | 26.830 | 25.290 | 25.350 | 25.350 | 60,829,273 |
| 2024-03-08 | 27.190 | 27.280 | 25.810 | 26.040 | 26.040 | 84,256,117 |
| 2024-03-07 | 27.010 | 27.500 | 26.380 | 26.460 | 26.460 | 117,519,297 |
| 2024-03-06 | 25.750 | 26.750 | 24.530 | 26.160 | 26.160 | 207,386,891 |
| 2024-03-05 | 23.960 | 24.409 | 23.430 | 23.810 | 23.810 | 49,542,273 |
| 2024-03-04 | 24.400 | 24.580 | 23.530 | 24.040 | 24.040 | 64,320,031 |
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.