Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 7.350 | 7.830 | 7.350 | 7.530 | 7.530 | 45,429,793 |
| 2022-09-23 | 7.200 | 7.420 | 7.130 | 7.400 | 7.400 | 34,197,320 |
| 2022-09-22 | 7.740 | 7.740 | 7.240 | 7.370 | 7.370 | 49,138,289 |
| 2022-09-21 | 7.720 | 8.070 | 7.655 | 7.690 | 7.690 | 36,814,512 |
| 2022-09-20 | 7.780 | 7.915 | 7.600 | 7.620 | 7.620 | 30,349,631 |
| 2022-09-19 | 7.640 | 7.860 | 7.580 | 7.860 | 7.860 | 29,238,770 |
| 2022-09-16 | 7.750 | 7.930 | 7.640 | 7.780 | 7.780 | 42,155,539 |
| 2022-09-15 | 7.470 | 8.100 | 7.450 | 8.010 | 8.010 | 51,700,633 |
| 2022-09-14 | 7.450 | 7.630 | 7.330 | 7.630 | 7.630 | 29,422,539 |
| 2022-09-13 | 7.630 | 7.660 | 7.450 | 7.480 | 7.480 | 29,770,660 |
| 2022-09-12 | 7.860 | 8.030 | 7.820 | 8.010 | 8.010 | 30,544,820 |
| 2022-09-09 | 7.680 | 7.820 | 7.640 | 7.790 | 7.790 | 27,860,609 |
| 2022-09-08 | 7.330 | 7.530 | 7.270 | 7.530 | 7.530 | 26,303,600 |
| 2022-09-07 | 7.270 | 7.430 | 7.180 | 7.390 | 7.390 | 30,329,961 |
| 2022-09-06 | 7.450 | 7.460 | 7.170 | 7.280 | 7.280 | 30,429,420 |
| 2022-09-02 | 7.670 | 7.670 | 7.350 | 7.400 | 7.400 | 25,965,039 |
| 2022-09-01 | 7.610 | 7.620 | 7.220 | 7.490 | 7.490 | 39,079,699 |
| 2022-08-31 | 7.950 | 8.000 | 7.700 | 7.720 | 7.720 | 28,691,529 |
| 2022-08-30 | 7.930 | 7.975 | 7.680 | 7.790 | 7.790 | 27,189,199 |
| 2022-08-29 | 7.820 | 7.998 | 7.760 | 7.810 | 7.810 | 28,566,221 |
| 2022-08-26 | 8.420 | 8.430 | 7.930 | 7.940 | 7.940 | 34,150,359 |
| 2022-08-25 | 8.220 | 8.430 | 8.050 | 8.420 | 8.420 | 25,635,570 |
| 2022-08-24 | 8.040 | 8.360 | 7.980 | 8.100 | 8.100 | 26,576,410 |
| 2022-08-23 | 8.100 | 8.280 | 8.000 | 8.010 | 8.010 | 25,658,539 |
| 2022-08-22 | 8.320 | 8.400 | 8.060 | 8.070 | 8.070 | 37,824,871 |
| 2022-08-19 | 9.000 | 9.010 | 8.480 | 8.510 | 8.510 | 40,560,191 |
| 2022-08-18 | 9.420 | 9.470 | 9.120 | 9.150 | 9.150 | 26,365,590 |
| 2022-08-17 | 9.560 | 9.619 | 9.330 | 9.430 | 9.430 | 33,933,633 |
| 2022-08-16 | 9.850 | 9.880 | 9.360 | 9.740 | 9.740 | 40,681,238 |
| 2022-08-15 | 9.820 | 10.100 | 9.760 | 9.910 | 9.910 | 33,263,352 |
| 2022-08-12 | 9.550 | 9.970 | 9.420 | 9.910 | 9.910 | 30,638,189 |
| 2022-08-11 | 9.760 | 10.050 | 9.400 | 9.420 | 9.420 | 44,790,859 |
| 2022-08-10 | 9.510 | 9.660 | 9.320 | 9.590 | 9.590 | 46,054,910 |
| 2022-08-09 | 9.540 | 9.570 | 9.010 | 9.250 | 9.250 | 58,788,930 |
| 2022-08-08 | 9.770 | 10.400 | 9.710 | 9.820 | 9.820 | 125,272,602 |
| 2022-08-05 | 11.010 | 11.620 | 10.850 | 11.450 | 11.450 | 50,264,848 |
| 2022-08-04 | 11.190 | 11.410 | 11.030 | 11.320 | 11.320 | 32,093,381 |
| 2022-08-03 | 11.080 | 11.340 | 11.040 | 11.200 | 11.200 | 35,796,473 |
| 2022-08-02 | 10.320 | 11.230 | 10.260 | 10.920 | 10.920 | 40,958,809 |
| 2022-08-01 | 10.250 | 10.700 | 10.122 | 10.470 | 10.470 | 31,694,730 |
| 2022-07-29 | 10.010 | 10.350 | 9.920 | 10.350 | 10.350 | 31,106,609 |
| 2022-07-28 | 10.030 | 10.200 | 9.740 | 10.130 | 10.130 | 27,172,850 |
| 2022-07-27 | 9.670 | 10.030 | 9.500 | 10.020 | 10.020 | 29,810,930 |
| 2022-07-26 | 9.660 | 9.660 | 9.380 | 9.400 | 9.400 | 21,997,820 |
| 2022-07-25 | 9.830 | 9.850 | 9.520 | 9.680 | 9.680 | 21,484,980 |
| 2022-07-22 | 10.350 | 10.570 | 9.730 | 9.840 | 9.840 | 38,915,500 |
| 2022-07-21 | 10.370 | 10.760 | 10.220 | 10.490 | 10.490 | 51,691,191 |
| 2022-07-20 | 9.440 | 10.200 | 9.440 | 10.110 | 10.110 | 40,845,160 |
| 2022-07-19 | 9.150 | 9.370 | 8.890 | 9.340 | 9.340 | 29,033,770 |
| 2022-07-18 | 9.250 | 9.450 | 9.005 | 9.030 | 9.030 | 32,428,359 |
| 2022-07-15 | 9.010 | 9.120 | 8.650 | 9.040 | 9.040 | 34,918,129 |
| 2022-07-14 | 9.230 | 9.280 | 8.850 | 8.900 | 8.900 | 26,702,070 |
| 2022-07-13 | 9.220 | 9.550 | 9.050 | 9.280 | 9.280 | 32,461,301 |
| 2022-07-12 | 9.660 | 9.960 | 9.270 | 9.490 | 9.490 | 42,765,809 |
| 2022-07-11 | 9.980 | 9.994 | 9.530 | 9.560 | 9.560 | 34,049,500 |
| 2022-07-08 | 9.920 | 10.380 | 9.830 | 10.170 | 10.170 | 36,737,070 |
| 2022-07-07 | 9.760 | 10.280 | 9.750 | 10.180 | 10.180 | 35,672,512 |
| 2022-07-06 | 10.010 | 10.310 | 9.740 | 9.800 | 9.800 | 54,604,340 |
| 2022-07-05 | 9.140 | 10.100 | 9.000 | 10.070 | 10.070 | 55,913,039 |
| 2022-07-01 | 9.110 | 9.430 | 9.031 | 9.270 | 9.270 | 33,504,391 |
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.