Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 15.930 | 16.190 | 15.440 | 15.910 | 15.910 | 70,871,922 |
| 2023-06-13 | 16.180 | 16.270 | 15.163 | 16.000 | 16.000 | 112,765,906 |
| 2023-06-12 | 15.440 | 16.030 | 15.330 | 15.650 | 15.650 | 90,250,320 |
| 2023-06-09 | 15.360 | 15.980 | 14.820 | 15.020 | 15.020 | 94,126,336 |
| 2023-06-08 | 14.440 | 15.590 | 14.390 | 15.190 | 15.190 | 115,591,602 |
| 2023-06-07 | 16.010 | 17.160 | 14.520 | 14.690 | 14.690 | 227,244,094 |
| 2023-06-06 | 15.300 | 15.580 | 14.920 | 15.460 | 15.460 | 74,284,336 |
| 2023-06-05 | 14.365 | 15.700 | 14.350 | 15.240 | 15.240 | 121,425,805 |
| 2023-06-02 | 14.650 | 15.030 | 14.160 | 14.520 | 14.520 | 79,487,609 |
| 2023-06-01 | 14.460 | 15.220 | 14.200 | 14.540 | 14.540 | 126,015,102 |
| 2023-05-31 | 14.190 | 14.790 | 13.820 | 14.710 | 14.710 | 130,392,203 |
| 2023-05-30 | 14.440 | 15.005 | 14.240 | 14.710 | 14.710 | 159,089,297 |
| 2023-05-26 | 12.840 | 14.195 | 12.820 | 13.650 | 13.650 | 127,770,602 |
| 2023-05-25 | 13.180 | 13.220 | 12.340 | 12.840 | 12.840 | 106,557,797 |
| 2023-05-24 | 12.050 | 12.430 | 11.820 | 12.230 | 12.230 | 90,496,875 |
| 2023-05-23 | 11.950 | 13.420 | 11.870 | 12.640 | 12.640 | 148,701,797 |
| 2023-05-22 | 11.620 | 12.105 | 11.390 | 11.840 | 11.840 | 76,377,078 |
| 2023-05-19 | 11.970 | 12.410 | 11.520 | 11.710 | 11.710 | 150,269,297 |
| 2023-05-18 | 10.460 | 11.810 | 10.390 | 11.740 | 11.740 | 171,402,297 |
| 2023-05-17 | 9.540 | 10.285 | 9.460 | 10.250 | 10.250 | 63,834,520 |
| 2023-05-16 | 9.400 | 9.630 | 9.350 | 9.470 | 9.470 | 42,311,910 |
| 2023-05-15 | 9.210 | 9.600 | 9.020 | 9.520 | 9.520 | 53,555,520 |
| 2023-05-12 | 9.860 | 10.010 | 9.470 | 9.500 | 9.500 | 62,123,941 |
| 2023-05-11 | 10.140 | 10.159 | 9.710 | 9.880 | 9.880 | 73,754,070 |
| 2023-05-10 | 9.730 | 10.300 | 9.460 | 9.940 | 9.940 | 149,375,016 |
| 2023-05-09 | 9.220 | 9.690 | 8.655 | 9.550 | 9.550 | 223,573,297 |
| 2023-05-08 | 7.640 | 7.855 | 7.590 | 7.740 | 7.740 | 105,304,000 |
| 2023-05-05 | 7.440 | 7.550 | 7.320 | 7.410 | 7.410 | 45,848,840 |
| 2023-05-04 | 7.470 | 7.520 | 7.280 | 7.380 | 7.380 | 29,989,340 |
| 2023-05-03 | 7.620 | 7.680 | 7.450 | 7.560 | 7.560 | 24,322,420 |
| 2023-05-02 | 7.720 | 7.910 | 7.430 | 7.590 | 7.590 | 38,007,953 |
| 2023-05-01 | 7.750 | 7.820 | 7.660 | 7.780 | 7.780 | 19,134,160 |
| 2023-04-28 | 7.770 | 8.000 | 7.620 | 7.750 | 7.750 | 24,915,471 |
| 2023-04-27 | 7.830 | 7.910 | 7.720 | 7.820 | 7.820 | 21,385,461 |
| 2023-04-26 | 7.870 | 7.910 | 7.650 | 7.740 | 7.740 | 21,396,730 |
| 2023-04-25 | 8.000 | 8.020 | 7.730 | 7.740 | 7.740 | 21,849,090 |
| 2023-04-24 | 8.160 | 8.250 | 7.940 | 8.100 | 8.100 | 20,439,279 |
| 2023-04-21 | 8.140 | 8.220 | 8.090 | 8.180 | 8.180 | 14,896,710 |
| 2023-04-20 | 8.290 | 8.500 | 8.130 | 8.150 | 8.150 | 23,573,039 |
| 2023-04-19 | 8.580 | 8.658 | 8.480 | 8.490 | 8.490 | 18,193,670 |
| 2023-04-18 | 8.930 | 9.020 | 8.720 | 8.730 | 8.730 | 21,185,250 |
| 2023-04-17 | 8.810 | 9.040 | 8.780 | 8.800 | 8.800 | 26,047,510 |
| 2023-04-14 | 8.530 | 8.910 | 8.470 | 8.810 | 8.810 | 42,364,527 |
| 2023-04-13 | 8.500 | 8.700 | 8.430 | 8.580 | 8.580 | 27,983,250 |
| 2023-04-12 | 8.750 | 8.775 | 8.300 | 8.330 | 8.330 | 28,771,279 |
| 2023-04-11 | 8.350 | 8.790 | 8.340 | 8.610 | 8.610 | 35,617,848 |
| 2023-04-10 | 8.000 | 8.440 | 7.900 | 8.390 | 8.390 | 29,184,730 |
| 2023-04-06 | 7.880 | 8.140 | 7.790 | 8.090 | 8.090 | 23,488,561 |
| 2023-04-05 | 8.630 | 8.650 | 7.840 | 7.980 | 7.980 | 54,946,871 |
| 2023-04-04 | 8.530 | 8.540 | 8.230 | 8.350 | 8.350 | 23,961,230 |
| 2023-04-03 | 8.370 | 8.530 | 8.210 | 8.380 | 8.380 | 22,511,971 |
| 2023-03-31 | 8.150 | 8.480 | 8.080 | 8.450 | 8.450 | 26,174,840 |
| 2023-03-30 | 8.330 | 8.380 | 8.050 | 8.150 | 8.150 | 21,001,641 |
| 2023-03-29 | 8.090 | 8.250 | 8.051 | 8.220 | 8.220 | 15,339,670 |
| 2023-03-28 | 8.060 | 8.120 | 7.970 | 8.000 | 8.000 | 14,860,490 |
| 2023-03-27 | 8.150 | 8.320 | 7.940 | 8.040 | 8.040 | 20,666,811 |
| 2023-03-24 | 8.290 | 8.350 | 8.060 | 8.200 | 8.200 | 17,939,820 |
| 2023-03-23 | 8.320 | 8.560 | 8.160 | 8.330 | 8.330 | 22,662,240 |
| 2023-03-22 | 8.440 | 8.620 | 8.200 | 8.210 | 8.210 | 34,150,969 |
| 2023-03-21 | 8.200 | 8.510 | 8.170 | 8.450 | 8.450 | 27,104,480 |
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.