Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	7.765	8.095	7.720	8.080	8.080	25,497,391
2023-03-17	7.930	8.030	7.840	7.880	7.880	20,920,770
2023-03-16	8.010	8.080	7.860	7.980	7.980	20,504,461
2023-03-15	7.810	7.990	7.700	7.900	7.900	28,217,381
2023-03-14	8.050	8.140	7.780	7.890	7.890	33,460,109
2023-03-13	7.290	8.150	7.190	7.870	7.870	63,183,527
2023-03-10	7.590	7.680	7.280	7.350	7.350	41,953,578
2023-03-09	8.070	8.260	7.680	7.690	7.690	29,005,920
2023-03-08	8.360	8.580	8.060	8.130	8.130	38,723,633
2023-03-07	8.275	8.425	8.190	8.280	8.280	26,819,619
2023-03-06	8.340	8.450	8.200	8.280	8.280	28,316,230
2023-03-03	8.000	8.500	8.000	8.330	8.330	43,229,102
2023-03-02	7.590	8.030	7.560	7.970	7.970	36,805,930
2023-03-01	7.830	7.910	7.690	7.690	7.690	27,939,109
2023-02-28	7.960	8.097	7.800	7.840	7.840	32,937,012
2023-02-27	8.120	8.230	7.960	8.030	8.030	35,270,008
2023-02-24	7.940	8.200	7.870	8.090	8.090	41,518,559
2023-02-23	8.420	8.480	7.910	8.170	8.170	60,015,539
2023-02-22	8.480	8.625	8.160	8.360	8.360	55,346,000
2023-02-21	9.010	9.100	8.400	8.470	8.470	65,226,609
2023-02-17	9.570	9.710	9.085	9.200	9.200	62,137,801
2023-02-16	9.650	10.310	9.600	9.710	9.710	88,638,844
2023-02-15	9.160	10.230	9.110	10.110	10.110	153,514,500
2023-02-14	8.590	9.295	8.230	9.220	9.220	216,055,203
2023-02-13	7.580	7.775	7.450	7.610	7.610	87,397,070
2023-02-10	7.790	7.860	7.460	7.510	7.510	43,042,398
2023-02-09	8.340	8.430	7.940	7.950	7.950	33,366,660
2023-02-08	8.250	8.570	8.170	8.220	8.220	35,105,480
2023-02-07	8.330	8.410	8.060	8.330	8.330	42,201,793
2023-02-06	8.310	8.535	8.240	8.310	8.310	38,845,473
2023-02-03	8.540	8.900	8.373	8.410	8.410	64,785,461
2023-02-02	8.510	9.210	8.470	8.990	8.990	71,889,711
2023-02-01	7.730	8.220	7.680	8.200	8.200	50,123,738
2023-01-31	7.410	7.820	7.380	7.780	7.780	40,984,039
2023-01-30	7.500	7.610	7.360	7.370	7.370	28,567,801
2023-01-27	7.190	7.730	7.140	7.550	7.550	37,555,168
2023-01-26	7.370	7.450	7.040	7.240	7.240	28,005,619
2023-01-25	6.920	7.270	6.690	7.220	7.220	37,147,941
2023-01-24	7.000	7.420	7.000	7.020	7.020	22,649,461
2023-01-23	7.030	7.410	6.991	7.380	7.380	31,633,289
2023-01-20	6.760	7.060	6.720	7.020	7.020	28,751,730
2023-01-19	6.800	6.895	6.670	6.730	6.730	24,841,660
2023-01-18	7.155	7.300	6.880	6.900	6.900	32,743,430
2023-01-17	6.990	7.150	6.730	7.070	7.070	30,910,340
2023-01-13	6.840	7.010	6.810	6.960	6.960	20,981,000
2023-01-12	7.010	7.050	6.780	7.010	7.010	30,152,471
2023-01-11	6.840	6.990	6.760	6.980	6.980	25,936,689
2023-01-10	6.500	6.720	6.490	6.700	6.700	28,236,580
2023-01-09	6.490	6.670	6.400	6.500	6.500	31,028,881
2023-01-06	6.400	6.450	6.090	6.400	6.400	30,596,400
2023-01-05	6.450	6.490	6.250	6.320	6.320	34,185,992
2023-01-04	6.480	6.675	6.370	6.580	6.580	31,660,510
2023-01-03	6.580	6.640	6.275	6.390	6.390	29,969,949
2022-12-30	6.190	6.420	6.190	6.420	6.420	27,830,900
2022-12-29	6.100	6.525	6.100	6.400	6.400	42,694,168
2022-12-28	5.980	6.170	5.950	6.070	6.070	30,096,789
2022-12-27	6.150	6.220	5.920	6.000	6.000	34,573,340
2022-12-23	6.270	6.300	6.070	6.290	6.290	20,418,980
2022-12-22	6.370	6.380	6.180	6.320	6.320	28,065,980
2022-12-21	6.240	6.520	6.040	6.500	6.500	34,408,621

← NewerPage 16 of 26 · 1,521 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.