Palantir Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	19.750	19.900	18.270	18.400	18.400	104,948,492
2023-12-01	19.930	20.290	19.550	20.270	20.270	61,493,672
2023-11-30	19.940	20.230	19.680	20.050	20.050	55,500,992
2023-11-29	19.945	20.310	19.780	19.840	19.840	62,782,113
2023-11-28	19.110	19.800	19.030	19.710	19.710	54,170,699
2023-11-27	19.130	19.500	18.620	19.080	19.080	58,808,180
2023-11-24	19.380	19.600	18.930	19.200	19.200	39,800,359
2023-11-22	20.260	20.440	19.330	19.690	19.690	68,452,461
2023-11-21	21.110	21.850	19.720	19.800	19.800	106,643,297
2023-11-20	20.650	21.600	20.560	21.340	21.340	90,575,570
2023-11-17	19.680	20.580	19.659	20.490	20.490	69,668,727
2023-11-16	19.800	19.875	19.290	19.770	19.770	49,942,762
2023-11-15	19.900	20.370	19.611	19.950	19.950	75,533,445
2023-11-14	20.000	20.100	19.500	19.940	19.940	83,230,469
2023-11-13	19.590	19.880	19.300	19.710	19.710	74,877,453
2023-11-10	18.155	19.720	18.060	19.670	19.670	92,955,797
2023-11-09	18.660	18.870	18.160	18.270	18.270	48,454,199
2023-11-08	18.850	18.930	18.150	18.490	18.490	46,063,129
2023-11-07	18.860	19.170	18.530	18.800	18.800	56,289,102
2023-11-06	18.990	19.080	17.930	18.540	18.540	79,952,562
2023-11-03	18.020	19.079	17.760	18.890	18.890	109,302,000
2023-11-02	17.480	18.300	17.210	17.970	17.970	170,406,797
2023-11-01	14.800	14.960	14.480	14.920	14.920	54,419,070
2023-10-31	14.580	15.010	14.550	14.800	14.800	40,195,406
2023-10-30	15.270	15.290	14.560	14.690	14.690	46,886,422
2023-10-27	15.480	15.600	14.960	15.070	15.070	39,913,559
2023-10-26	15.600	15.910	15.050	15.290	15.290	49,351,801
2023-10-25	16.570	16.630	15.580	15.590	15.590	46,706,480
2023-10-24	16.380	16.930	16.300	16.640	16.640	39,833,762
2023-10-23	15.900	16.340	15.210	16.200	16.200	55,967,152
2023-10-20	16.850	16.940	15.810	16.110	16.110	63,875,488
2023-10-19	17.440	17.580	16.970	17.060	17.060	46,303,219
2023-10-18	17.810	18.220	17.190	17.200	17.200	44,208,273
2023-10-17	17.000	18.030	16.910	17.840	17.840	54,401,289
2023-10-16	17.210	17.460	16.670	17.360	17.360	44,987,262
2023-10-13	18.060	18.160	17.270	17.360	17.360	54,881,953
2023-10-12	17.920	18.240	17.551	17.940	17.940	57,940,930
2023-10-11	17.870	18.440	17.730	17.920	17.920	55,745,633
2023-10-10	18.060	18.400	17.620	17.800	17.800	99,971,508
2023-10-09	16.270	17.830	16.220	17.610	17.610	106,161,203
2023-10-06	15.560	16.695	15.510	16.610	16.610	65,946,320
2023-10-05	15.590	15.900	15.410	15.810	15.810	49,648,070
2023-10-04	15.460	15.850	15.160	15.730	15.730	52,786,238
2023-10-03	15.610	15.770	14.820	14.900	14.900	51,578,129
2023-10-02	16.030	16.440	15.770	15.880	15.880	41,043,910
2023-09-29	16.110	16.810	15.960	16.000	16.000	78,055,078
2023-09-28	15.140	15.960	14.825	15.770	15.770	66,590,820
2023-09-27	14.200	14.960	14.160	14.850	14.850	62,780,566
2023-09-26	13.950	14.170	13.880	13.960	13.960	37,276,207
2023-09-25	14.000	14.240	13.820	14.220	14.220	39,693,887
2023-09-22	14.230	14.415	14.030	14.130	14.130	47,714,539
2023-09-21	14.340	14.599	13.680	14.000	14.000	73,071,797
2023-09-20	15.250	15.425	14.733	14.740	14.740	37,640,488
2023-09-19	15.340	15.519	14.950	15.150	15.150	37,804,840
2023-09-18	15.180	15.630	15.070	15.460	15.460	37,404,078
2023-09-15	15.770	15.900	15.170	15.330	15.330	56,271,180
2023-09-14	15.690	16.040	15.470	15.830	15.830	38,572,512
2023-09-13	15.630	15.850	15.420	15.600	15.600	34,354,449
2023-09-12	15.460	16.150	15.430	15.590	15.590	39,497,922
2023-09-11	15.410	16.100	15.360	15.790	15.790	55,294,680

← NewerPage 13 of 26 · 1,520 trading daysOlder →

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.