Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 9.020 | 9.190 | 8.720 | 9.070 | 9.070 | 33,636,398 |
| 2022-06-29 | 9.350 | 9.420 | 9.070 | 9.230 | 9.230 | 40,408,660 |
| 2022-06-28 | 9.570 | 9.880 | 9.190 | 9.310 | 9.310 | 45,683,160 |
| 2022-06-27 | 10.150 | 10.160 | 9.510 | 9.620 | 9.620 | 44,767,953 |
| 2022-06-24 | 9.530 | 10.200 | 9.480 | 10.190 | 10.190 | 67,826,047 |
| 2022-06-23 | 9.020 | 9.500 | 8.840 | 9.460 | 9.460 | 44,618,047 |
| 2022-06-22 | 8.520 | 9.285 | 8.450 | 9.010 | 9.010 | 43,486,262 |
| 2022-06-21 | 8.590 | 9.050 | 8.560 | 8.710 | 8.710 | 48,887,633 |
| 2022-06-17 | 7.700 | 8.330 | 7.690 | 8.240 | 8.240 | 45,517,992 |
| 2022-06-16 | 7.840 | 7.985 | 7.580 | 7.670 | 7.670 | 36,793,539 |
| 2022-06-15 | 7.920 | 8.300 | 7.815 | 8.120 | 8.120 | 38,235,301 |
| 2022-06-14 | 7.735 | 7.980 | 7.585 | 7.820 | 7.820 | 30,564,141 |
| 2022-06-13 | 7.990 | 8.000 | 7.500 | 7.640 | 7.640 | 40,942,969 |
| 2022-06-10 | 8.480 | 8.580 | 8.140 | 8.260 | 8.260 | 30,293,240 |
| 2022-06-09 | 9.130 | 9.160 | 8.670 | 8.680 | 8.680 | 30,588,230 |
| 2022-06-08 | 9.180 | 9.420 | 9.090 | 9.180 | 9.180 | 29,056,311 |
| 2022-06-07 | 8.890 | 9.140 | 8.730 | 9.130 | 9.130 | 28,049,430 |
| 2022-06-06 | 9.110 | 9.210 | 8.780 | 8.980 | 8.980 | 35,101,113 |
| 2022-06-03 | 9.040 | 9.250 | 8.860 | 8.940 | 8.940 | 36,632,340 |
| 2022-06-02 | 8.540 | 9.390 | 8.461 | 9.300 | 9.300 | 41,479,910 |
| 2022-06-01 | 8.720 | 8.979 | 8.380 | 8.460 | 8.460 | 34,438,070 |
| 2022-05-31 | 8.970 | 9.100 | 8.560 | 8.680 | 8.680 | 41,672,273 |
| 2022-05-27 | 8.500 | 8.850 | 8.434 | 8.850 | 8.850 | 37,063,992 |
| 2022-05-26 | 7.840 | 8.400 | 7.770 | 8.360 | 8.360 | 39,738,922 |
| 2022-05-25 | 7.520 | 8.018 | 7.510 | 7.960 | 7.960 | 35,068,953 |
| 2022-05-24 | 7.980 | 7.990 | 7.370 | 7.550 | 7.550 | 47,218,648 |
| 2022-05-23 | 8.010 | 8.170 | 7.800 | 8.010 | 8.010 | 27,755,180 |
| 2022-05-20 | 8.260 | 8.400 | 7.710 | 8.080 | 8.080 | 40,879,113 |
| 2022-05-19 | 7.970 | 8.581 | 7.945 | 8.310 | 8.310 | 35,780,871 |
| 2022-05-18 | 8.210 | 8.430 | 7.920 | 8.010 | 8.010 | 29,304,570 |
| 2022-05-17 | 8.100 | 8.460 | 8.010 | 8.360 | 8.360 | 38,620,820 |
| 2022-05-16 | 8.170 | 8.430 | 8.010 | 8.040 | 8.040 | 46,153,160 |
| 2022-05-13 | 7.520 | 8.350 | 7.520 | 8.340 | 8.340 | 69,242,703 |
| 2022-05-12 | 6.550 | 7.380 | 6.440 | 7.340 | 7.340 | 82,147,344 |
| 2022-05-11 | 7.280 | 7.540 | 6.660 | 6.710 | 6.710 | 72,894,883 |
| 2022-05-10 | 7.560 | 7.703 | 6.930 | 7.290 | 7.290 | 86,932,391 |
| 2022-05-09 | 7.780 | 7.850 | 7.320 | 7.460 | 7.460 | 170,871,703 |
| 2022-05-06 | 10.000 | 10.050 | 9.420 | 9.480 | 9.480 | 69,691,297 |
| 2022-05-05 | 10.800 | 10.800 | 9.980 | 10.120 | 10.120 | 40,523,641 |
| 2022-05-04 | 10.530 | 11.010 | 10.080 | 10.980 | 10.980 | 43,239,871 |
| 2022-05-03 | 10.690 | 10.980 | 10.440 | 10.550 | 10.550 | 31,372,680 |
| 2022-05-02 | 10.380 | 10.755 | 10.180 | 10.740 | 10.740 | 41,193,848 |
| 2022-04-29 | 10.900 | 11.230 | 10.360 | 10.400 | 10.400 | 30,937,500 |
| 2022-04-28 | 10.690 | 11.045 | 10.370 | 10.950 | 10.950 | 40,074,512 |
| 2022-04-27 | 11.010 | 11.195 | 10.530 | 10.560 | 10.560 | 54,508,480 |
| 2022-04-26 | 11.940 | 12.050 | 11.100 | 11.120 | 11.120 | 38,666,480 |
| 2022-04-25 | 11.830 | 12.160 | 11.680 | 12.110 | 12.110 | 31,727,570 |
| 2022-04-22 | 12.330 | 12.730 | 11.860 | 11.960 | 11.960 | 30,386,141 |
| 2022-04-21 | 13.020 | 13.330 | 12.225 | 12.330 | 12.330 | 32,008,949 |
| 2022-04-20 | 13.080 | 13.170 | 12.740 | 12.790 | 12.790 | 31,528,609 |
| 2022-04-19 | 12.080 | 13.020 | 12.070 | 12.910 | 12.910 | 31,753,900 |
| 2022-04-18 | 12.350 | 12.415 | 11.880 | 12.150 | 12.150 | 25,395,600 |
| 2022-04-14 | 12.920 | 12.920 | 12.410 | 12.420 | 12.420 | 23,284,119 |
| 2022-04-13 | 12.350 | 12.940 | 12.231 | 12.900 | 12.900 | 21,152,881 |
| 2022-04-12 | 12.880 | 13.200 | 12.425 | 12.460 | 12.460 | 26,226,529 |
| 2022-04-11 | 12.450 | 12.820 | 12.130 | 12.660 | 12.660 | 26,095,830 |
| 2022-04-08 | 12.700 | 13.050 | 12.570 | 12.700 | 12.700 | 24,962,500 |
| 2022-04-07 | 12.950 | 13.340 | 12.480 | 12.840 | 12.840 | 34,727,406 |
| 2022-04-06 | 13.520 | 13.540 | 12.850 | 13.000 | 13.000 | 40,647,688 |
| 2022-04-05 | 14.610 | 14.860 | 13.795 | 13.890 | 13.890 | 37,677,312 |
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.