Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-09-08	15.120	15.610	15.085	15.130	15.130	34,047,559
2023-09-07	14.880	15.240	14.290	15.210	15.210	51,798,781
2023-09-06	15.170	15.620	15.080	15.300	15.300	38,738,078
2023-09-05	15.080	15.420	14.900	15.210	15.210	33,818,434
2023-09-01	15.160	15.365	14.830	15.180	15.180	45,258,898
2023-08-31	15.600	15.850	14.650	14.980	14.980	101,517,203
2023-08-30	15.460	16.350	15.330	16.330	16.330	65,674,062
2023-08-29	14.600	15.630	14.500	15.400	15.400	47,213,160
2023-08-28	14.690	14.880	14.500	14.640	14.640	35,964,680
2023-08-25	14.140	14.650	14.010	14.530	14.530	55,668,910
2023-08-24	15.700	15.710	13.875	14.140	14.140	93,586,211
2023-08-23	14.500	15.470	14.420	15.300	15.300	53,523,340
2023-08-22	14.760	15.130	14.630	14.670	14.670	52,106,871
2023-08-21	14.420	14.780	14.340	14.500	14.500	43,206,160
2023-08-18	13.880	14.600	13.680	14.400	14.400	70,215,156
2023-08-17	15.390	15.437	14.035	14.150	14.150	91,086,680
2023-08-16	15.210	15.725	15.120	15.450	15.450	40,394,559
2023-08-15	15.610	15.870	15.290	15.370	15.370	44,000,367
2023-08-14	15.200	15.740	14.950	15.720	15.720	47,511,422
2023-08-11	15.050	15.580	14.910	15.410	15.410	56,616,793
2023-08-10	15.440	15.870	15.250	15.410	15.410	73,129,133
2023-08-09	16.760	16.920	15.100	15.250	15.250	126,230,398
2023-08-08	17.490	17.490	16.100	17.040	17.040	143,014,203
2023-08-07	18.250	18.390	17.010	17.990	17.990	133,808,406
2023-08-04	18.874	19.080	18.080	18.200	18.200	72,386,047
2023-08-03	18.630	19.300	18.610	18.710	18.710	55,168,609
2023-08-02	19.260	19.620	18.150	18.970	18.970	98,215,766
2023-08-01	19.460	20.240	19.230	19.990	19.990	100,126,094
2023-07-31	18.820	19.995	18.380	19.840	19.840	142,173,797
2023-07-28	17.210	17.970	16.740	17.810	17.810	106,125,602
2023-07-27	16.800	17.190	16.000	16.150	16.150	50,685,238
2023-07-26	16.400	16.690	16.130	16.430	16.430	35,804,781
2023-07-25	16.350	16.860	16.350	16.550	16.550	36,612,930
2023-07-24	16.610	16.690	16.120	16.320	16.320	36,133,648
2023-07-21	17.470	17.490	16.000	16.430	16.430	63,375,871
2023-07-20	17.540	18.000	16.980	17.130	17.130	62,711,594
2023-07-19	18.020	18.995	17.760	18.050	18.050	89,044,570
2023-07-18	17.880	18.130	17.190	18.080	18.080	87,365,664
2023-07-17	16.420	17.590	16.320	17.400	17.400	63,504,961
2023-07-14	16.760	17.000	16.270	16.400	16.400	45,115,039
2023-07-13	16.700	17.260	16.631	16.740	16.740	58,397,770
2023-07-12	16.780	16.940	16.410	16.590	16.590	50,079,441
2023-07-11	16.470	16.930	16.150	16.490	16.490	63,236,566
2023-07-10	15.370	16.330	14.945	16.300	16.300	62,823,621
2023-07-07	15.230	15.900	15.190	15.340	15.340	48,273,340
2023-07-06	15.320	15.383	14.620	15.130	15.130	57,158,281
2023-07-05	15.425	15.770	15.230	15.700	15.700	39,179,848
2023-07-03	15.490	15.590	15.190	15.520	15.520	26,037,430
2023-06-30	15.480	15.800	15.230	15.330	15.330	42,195,262
2023-06-29	15.400	15.570	15.060	15.200	15.200	46,300,898
2023-06-28	14.530	15.430	14.465	15.280	15.280	66,001,039
2023-06-27	14.220	14.760	13.960	14.610	14.610	55,410,527
2023-06-26	13.870	14.420	13.830	13.940	13.940	50,679,922
2023-06-23	13.640	14.140	13.560	14.030	14.030	74,851,023
2023-06-22	14.300	14.440	13.860	14.050	14.050	103,461,000
2023-06-21	15.660	15.755	14.370	14.640	14.640	97,885,031
2023-06-20	15.990	16.890	15.580	15.790	15.790	81,335,008
2023-06-16	16.870	16.910	16.010	16.300	16.300	90,696,227

← NewerPage 14 of 21 · 1,256 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.