Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 25.300 | 25.690 | 24.535 | 24.930 | 24.930 | 64,794,406 |
| 2024-02-29 | 24.810 | 25.293 | 24.360 | 25.080 | 25.080 | 62,753,301 |
| 2024-02-28 | 24.520 | 24.840 | 24.245 | 24.420 | 24.420 | 47,313,980 |
| 2024-02-27 | 23.760 | 24.620 | 23.720 | 24.530 | 24.530 | 64,967,422 |
| 2024-02-26 | 23.030 | 23.880 | 22.940 | 23.560 | 23.560 | 46,499,480 |
| 2024-02-23 | 23.530 | 24.070 | 22.820 | 22.970 | 22.970 | 48,840,770 |
| 2024-02-22 | 23.770 | 23.950 | 23.050 | 23.590 | 23.590 | 64,458,246 |
| 2024-02-21 | 22.300 | 22.930 | 22.290 | 22.740 | 22.740 | 60,411,461 |
| 2024-02-20 | 23.840 | 24.000 | 22.715 | 23.400 | 23.400 | 93,374,352 |
| 2024-02-16 | 24.960 | 25.495 | 24.390 | 24.440 | 24.440 | 65,498,230 |
| 2024-02-15 | 25.040 | 25.460 | 24.710 | 25.410 | 25.410 | 70,544,320 |
| 2024-02-14 | 24.150 | 25.500 | 23.755 | 25.190 | 25.190 | 97,227,930 |
| 2024-02-13 | 23.530 | 24.660 | 23.310 | 24.010 | 24.010 | 102,293,297 |
| 2024-02-12 | 23.910 | 25.525 | 23.820 | 25.050 | 25.050 | 108,173,000 |
| 2024-02-09 | 25.040 | 25.110 | 23.570 | 24.380 | 24.380 | 149,062,000 |
| 2024-02-08 | 23.960 | 25.060 | 23.320 | 24.510 | 24.510 | 212,671,109 |
| 2024-02-07 | 21.600 | 23.870 | 21.380 | 23.600 | 23.600 | 254,911,109 |
| 2024-02-06 | 20.300 | 22.180 | 19.760 | 21.870 | 21.870 | 421,271,500 |
| 2024-02-05 | 17.560 | 17.870 | 16.480 | 16.720 | 16.720 | 167,698,297 |
| 2024-02-02 | 16.340 | 17.020 | 16.145 | 17.020 | 17.020 | 57,672,680 |
| 2024-02-01 | 16.210 | 16.487 | 16.030 | 16.330 | 16.330 | 40,454,379 |
| 2024-01-31 | 16.410 | 16.760 | 16.070 | 16.090 | 16.090 | 43,582,551 |
| 2024-01-30 | 17.040 | 17.240 | 16.660 | 16.740 | 16.740 | 36,388,180 |
| 2024-01-29 | 16.450 | 17.110 | 16.430 | 17.090 | 17.090 | 35,987,781 |
| 2024-01-26 | 16.400 | 16.750 | 16.340 | 16.350 | 16.350 | 28,612,150 |
| 2024-01-25 | 16.920 | 17.000 | 16.310 | 16.460 | 16.460 | 44,589,039 |
| 2024-01-24 | 17.510 | 17.650 | 16.735 | 16.750 | 16.750 | 42,710,699 |
| 2024-01-23 | 17.640 | 17.730 | 17.200 | 17.330 | 17.330 | 37,794,301 |
| 2024-01-22 | 17.460 | 18.350 | 17.430 | 17.600 | 17.600 | 85,573,914 |
| 2024-01-19 | 16.570 | 16.780 | 16.150 | 16.780 | 16.780 | 40,690,633 |
| 2024-01-18 | 16.750 | 16.810 | 16.100 | 16.400 | 16.400 | 35,239,738 |
| 2024-01-17 | 16.260 | 16.410 | 16.050 | 16.390 | 16.390 | 30,832,779 |
| 2024-01-16 | 16.590 | 16.740 | 16.290 | 16.530 | 16.530 | 32,659,260 |
| 2024-01-12 | 16.680 | 17.060 | 16.620 | 16.760 | 16.760 | 33,952,551 |
| 2024-01-11 | 16.810 | 16.930 | 16.170 | 16.680 | 16.680 | 39,552,367 |
| 2024-01-10 | 16.500 | 17.030 | 16.400 | 16.790 | 16.790 | 41,254,398 |
| 2024-01-09 | 16.510 | 16.630 | 16.280 | 16.390 | 16.390 | 35,794,473 |
| 2024-01-08 | 16.220 | 16.890 | 16.140 | 16.670 | 16.670 | 49,089,953 |
| 2024-01-05 | 15.700 | 16.128 | 15.664 | 15.980 | 15.980 | 57,700,008 |
| 2024-01-04 | 16.050 | 16.580 | 15.950 | 16.250 | 16.250 | 39,937,699 |
| 2024-01-03 | 16.120 | 16.380 | 16.010 | 16.090 | 16.090 | 46,865,199 |
| 2024-01-02 | 16.950 | 16.950 | 16.500 | 16.580 | 16.580 | 41,626,680 |
| 2023-12-29 | 17.520 | 17.640 | 17.100 | 17.170 | 17.170 | 38,943,473 |
| 2023-12-28 | 17.460 | 17.840 | 17.420 | 17.560 | 17.560 | 38,989,961 |
| 2023-12-27 | 17.780 | 17.910 | 17.450 | 17.470 | 17.470 | 32,918,441 |
| 2023-12-26 | 17.440 | 17.745 | 17.330 | 17.680 | 17.680 | 31,750,740 |
| 2023-12-22 | 17.700 | 17.700 | 17.325 | 17.410 | 17.410 | 33,693,793 |
| 2023-12-21 | 17.530 | 17.740 | 17.420 | 17.590 | 17.590 | 30,493,551 |
| 2023-12-20 | 17.870 | 17.920 | 17.190 | 17.250 | 17.250 | 58,666,898 |
| 2023-12-19 | 17.980 | 18.190 | 17.840 | 17.950 | 17.950 | 43,530,312 |
| 2023-12-18 | 18.210 | 18.575 | 17.770 | 17.840 | 17.840 | 60,188,152 |
| 2023-12-15 | 18.670 | 19.150 | 18.040 | 18.200 | 18.200 | 93,307,117 |
| 2023-12-14 | 18.170 | 18.580 | 17.720 | 18.210 | 18.210 | 67,462,758 |
| 2023-12-13 | 17.650 | 17.900 | 17.220 | 17.870 | 17.870 | 52,682,621 |
| 2023-12-12 | 17.690 | 17.880 | 17.230 | 17.500 | 17.500 | 46,231,910 |
| 2023-12-11 | 17.970 | 18.280 | 17.700 | 17.770 | 17.770 | 50,929,621 |
| 2023-12-08 | 17.180 | 17.920 | 17.090 | 17.770 | 17.770 | 57,542,129 |
| 2023-12-07 | 17.220 | 17.480 | 17.080 | 17.220 | 17.220 | 56,455,000 |
| 2023-12-06 | 17.690 | 17.830 | 17.050 | 17.130 | 17.130 | 96,110,977 |
| 2023-12-05 | 18.250 | 18.550 | 17.960 | 18.300 | 18.300 | 54,460,848 |
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.