Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 6.290 | 6.540 | 6.200 | 6.310 | 6.310 | 30,215,580 |
| 2022-12-19 | 6.800 | 6.830 | 6.320 | 6.350 | 6.350 | 41,511,621 |
| 2022-12-16 | 7.020 | 7.080 | 6.760 | 6.900 | 6.900 | 32,655,551 |
| 2022-12-15 | 7.170 | 7.298 | 7.010 | 7.010 | 7.010 | 25,417,150 |
| 2022-12-14 | 7.500 | 7.600 | 7.265 | 7.350 | 7.350 | 22,653,789 |
| 2022-12-13 | 7.730 | 7.970 | 7.490 | 7.500 | 7.500 | 41,033,832 |
| 2022-12-12 | 7.110 | 7.310 | 7.090 | 7.290 | 7.290 | 22,672,400 |
| 2022-12-09 | 7.060 | 7.190 | 7.030 | 7.110 | 7.110 | 23,367,311 |
| 2022-12-08 | 7.100 | 7.270 | 6.940 | 7.120 | 7.120 | 23,107,689 |
| 2022-12-07 | 7.080 | 7.350 | 7.020 | 7.070 | 7.070 | 28,351,609 |
| 2022-12-06 | 7.190 | 7.195 | 6.880 | 6.990 | 6.990 | 32,868,070 |
| 2022-12-05 | 7.620 | 7.695 | 7.105 | 7.190 | 7.190 | 32,158,150 |
| 2022-12-02 | 7.615 | 7.760 | 7.500 | 7.660 | 7.660 | 18,794,029 |
| 2022-12-01 | 7.510 | 7.880 | 7.470 | 7.860 | 7.860 | 34,424,379 |
| 2022-11-30 | 7.140 | 7.510 | 7.033 | 7.500 | 7.500 | 32,745,740 |
| 2022-11-29 | 7.200 | 7.300 | 7.050 | 7.080 | 7.080 | 22,150,770 |
| 2022-11-28 | 7.230 | 7.400 | 7.150 | 7.160 | 7.160 | 19,467,051 |
| 2022-11-25 | 7.320 | 7.339 | 7.190 | 7.280 | 7.280 | 10,824,420 |
| 2022-11-23 | 7.250 | 7.420 | 7.120 | 7.370 | 7.370 | 24,182,859 |
| 2022-11-22 | 7.180 | 7.250 | 6.980 | 7.220 | 7.220 | 27,327,801 |
| 2022-11-21 | 7.310 | 7.320 | 7.070 | 7.190 | 7.190 | 36,605,641 |
| 2022-11-18 | 7.760 | 7.790 | 7.310 | 7.390 | 7.390 | 27,245,240 |
| 2022-11-17 | 7.830 | 7.880 | 7.525 | 7.620 | 7.620 | 33,746,449 |
| 2022-11-16 | 8.180 | 8.240 | 8.000 | 8.060 | 8.060 | 28,436,000 |
| 2022-11-15 | 8.450 | 8.470 | 8.155 | 8.340 | 8.340 | 34,454,141 |
| 2022-11-14 | 8.180 | 8.320 | 7.953 | 8.100 | 8.100 | 37,313,246 |
| 2022-11-11 | 7.480 | 8.420 | 7.375 | 8.410 | 8.410 | 55,324,141 |
| 2022-11-10 | 7.460 | 7.970 | 7.430 | 7.640 | 7.640 | 58,579,781 |
| 2022-11-09 | 7.120 | 7.185 | 6.950 | 6.980 | 6.980 | 42,517,301 |
| 2022-11-08 | 7.080 | 7.420 | 6.910 | 7.210 | 7.210 | 56,353,930 |
| 2022-11-07 | 7.780 | 7.850 | 6.890 | 7.020 | 7.020 | 99,332,844 |
| 2022-11-04 | 8.190 | 8.200 | 7.650 | 7.930 | 7.930 | 64,338,930 |
| 2022-11-03 | 8.070 | 8.300 | 7.870 | 8.080 | 8.080 | 36,419,551 |
| 2022-11-02 | 8.700 | 8.760 | 8.200 | 8.220 | 8.220 | 36,042,602 |
| 2022-11-01 | 8.990 | 9.060 | 8.560 | 8.650 | 8.650 | 29,799,980 |
| 2022-10-31 | 8.590 | 8.830 | 8.430 | 8.790 | 8.790 | 31,376,109 |
| 2022-10-28 | 8.550 | 8.660 | 8.365 | 8.640 | 8.640 | 20,697,359 |
| 2022-10-27 | 8.680 | 8.780 | 8.460 | 8.600 | 8.600 | 28,940,840 |
| 2022-10-26 | 8.480 | 9.050 | 8.390 | 8.570 | 8.570 | 33,606,930 |
| 2022-10-25 | 8.360 | 8.660 | 8.360 | 8.660 | 8.660 | 31,001,500 |
| 2022-10-24 | 8.300 | 8.300 | 8.010 | 8.270 | 8.270 | 28,062,250 |
| 2022-10-21 | 7.930 | 8.320 | 7.810 | 8.290 | 8.290 | 30,705,740 |
| 2022-10-20 | 7.730 | 8.260 | 7.730 | 8.040 | 8.040 | 26,689,510 |
| 2022-10-19 | 8.060 | 8.125 | 7.845 | 7.910 | 7.910 | 26,593,980 |
| 2022-10-18 | 8.150 | 8.330 | 8.040 | 8.160 | 8.160 | 37,120,359 |
| 2022-10-17 | 7.710 | 8.060 | 7.690 | 7.940 | 7.940 | 31,751,689 |
| 2022-10-14 | 8.230 | 8.310 | 7.530 | 7.530 | 7.530 | 37,484,781 |
| 2022-10-13 | 7.740 | 8.200 | 7.565 | 8.080 | 8.080 | 36,040,848 |
| 2022-10-12 | 8.060 | 8.100 | 7.820 | 8.070 | 8.070 | 30,201,561 |
| 2022-10-11 | 7.990 | 8.295 | 7.700 | 8.040 | 8.040 | 40,775,762 |
| 2022-10-10 | 8.170 | 8.180 | 7.880 | 8.060 | 8.060 | 26,923,340 |
| 2022-10-07 | 8.260 | 8.280 | 8.110 | 8.150 | 8.150 | 29,550,480 |
| 2022-10-06 | 8.400 | 8.600 | 8.315 | 8.470 | 8.470 | 27,653,439 |
| 2022-10-05 | 8.260 | 8.485 | 8.075 | 8.420 | 8.420 | 37,790,219 |
| 2022-10-04 | 8.480 | 8.610 | 8.340 | 8.460 | 8.460 | 36,313,340 |
| 2022-10-03 | 8.145 | 8.300 | 7.970 | 8.240 | 8.240 | 35,523,980 |
| 2022-09-30 | 8.010 | 8.500 | 7.971 | 8.130 | 8.130 | 47,454,793 |
| 2022-09-29 | 8.050 | 8.330 | 7.780 | 8.080 | 8.080 | 57,908,660 |
| 2022-09-28 | 7.630 | 8.000 | 7.620 | 7.940 | 7.940 | 31,955,949 |
| 2022-09-27 | 7.690 | 7.835 | 7.460 | 7.630 | 7.630 | 31,794,680 |
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.