Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 125.94 | 126.40 | 120.73 | 123.37 | 123.37 | 29,757,900 |
| 2026-07-22 | 132.22 | 132.35 | 123.45 | 124.57 | 124.57 | 38,588,300 |
| 2026-07-21 | 133.83 | 134.68 | 131.23 | 132.66 | 132.66 | 23,161,770 |
| 2026-07-20 | 131.88 | 136.62 | 131.82 | 134.85 | 134.85 | 30,571,320 |
| 2026-07-17 | 131.79 | 134.77 | 129.05 | 132.38 | 132.38 | 31,875,100 |
| 2026-07-16 | 133.08 | 136.21 | 128.68 | 134.44 | 134.44 | 28,951,300 |
| 2026-07-15 | 134.34 | 136.88 | 132.88 | 133.76 | 133.76 | 26,064,500 |
| 2026-07-14 | 123.61 | 135.79 | 122.64 | 133.72 | 133.72 | 49,963,700 |
| 2026-07-13 | 127.30 | 130.72 | 126.20 | 130.04 | 130.04 | 39,786,500 |
| 2026-07-10 | 132.14 | 132.28 | 125.77 | 126.79 | 126.79 | 31,163,000 |
| 2026-07-09 | 127.72 | 129.19 | 124.81 | 129.04 | 129.04 | 35,286,100 |
| 2026-07-08 | 129.49 | 132.39 | 126.71 | 132.22 | 132.22 | 40,587,800 |
| 2026-07-07 | 133.73 | 138.90 | 131.46 | 134.37 | 134.37 | 52,570,400 |
| 2026-07-06 | 127.24 | 134.07 | 126.64 | 132.54 | 132.54 | 37,360,100 |
| 2026-07-02 | 128.99 | 132.88 | 127.95 | 129.30 | 129.30 | 60,641,000 |
| 2026-07-01 | 120.05 | 128.25 | 119.35 | 125.73 | 125.73 | 58,561,300 |
| 2026-06-30 | 114.95 | 118.70 | 114.57 | 116.67 | 116.67 | 38,069,700 |
| 2026-06-29 | 116.23 | 119.08 | 114.70 | 115.70 | 115.70 | 45,017,400 |
| 2026-06-26 | 109.04 | 114.08 | 108.47 | 112.93 | 112.93 | 61,360,500 |
| 2026-06-25 | 111.38 | 112.15 | 106.37 | 107.27 | 107.27 | 61,840,100 |
| 2026-06-24 | 114.12 | 118.00 | 112.25 | 113.50 | 113.50 | 46,520,700 |
| 2026-06-23 | 120.15 | 120.94 | 116.18 | 116.70 | 116.70 | 44,661,900 |
| 2026-06-22 | 125.74 | 128.87 | 119.20 | 119.50 | 119.50 | 56,924,500 |
| 2026-06-18 | 130.84 | 131.43 | 125.01 | 128.47 | 128.47 | 55,338,000 |
| 2026-06-17 | 131.76 | 136.10 | 129.92 | 130.63 | 130.63 | 32,290,800 |
| 2026-06-16 | 134.59 | 134.59 | 129.62 | 133.25 | 133.25 | 30,409,900 |
| 2026-06-15 | 130.02 | 134.98 | 129.70 | 134.71 | 134.71 | 41,748,200 |
| 2026-06-12 | 130.92 | 131.09 | 126.65 | 127.99 | 127.99 | 35,378,000 |
| 2026-06-11 | 128.78 | 131.52 | 127.17 | 131.08 | 131.08 | 27,554,500 |
| 2026-06-10 | 129.33 | 133.19 | 128.80 | 130.21 | 130.21 | 30,612,600 |
| 2026-06-09 | 134.87 | 136.99 | 127.35 | 132.07 | 132.07 | 38,680,000 |
| 2026-06-08 | 135.68 | 137.76 | 135.28 | 136.47 | 136.47 | 26,978,900 |
| 2026-06-05 | 140.33 | 141.97 | 134.03 | 135.53 | 135.53 | 38,283,500 |
| 2026-06-04 | 145.46 | 146.37 | 140.27 | 141.70 | 141.70 | 40,834,000 |
| 2026-06-03 | 149.70 | 151.68 | 141.25 | 142.20 | 142.20 | 41,072,500 |
| 2026-06-02 | 156.69 | 159.55 | 149.80 | 152.17 | 152.17 | 43,163,100 |
| 2026-06-01 | 159.98 | 163.70 | 155.88 | 160.65 | 160.65 | 57,654,000 |
| 2026-05-29 | 147.83 | 157.78 | 145.79 | 156.54 | 156.54 | 92,196,600 |
| 2026-05-28 | 133.16 | 145.00 | 133.00 | 143.34 | 143.34 | 52,085,200 |
| 2026-05-27 | 133.30 | 135.73 | 131.63 | 132.51 | 132.51 | 34,159,800 |
| 2026-05-26 | 136.16 | 138.68 | 133.30 | 136.60 | 136.60 | 31,723,900 |
| 2026-05-22 | 137.43 | 139.02 | 134.30 | 136.88 | 136.88 | 27,578,000 |
| 2026-05-21 | 135.80 | 138.55 | 135.42 | 137.42 | 137.42 | 24,311,900 |
| 2026-05-20 | 134.15 | 137.24 | 132.42 | 137.15 | 137.15 | 31,307,700 |
| 2026-05-19 | 135.17 | 137.47 | 133.60 | 135.26 | 135.26 | 29,777,300 |
| 2026-05-18 | 132.50 | 135.94 | 131.33 | 135.14 | 135.14 | 32,034,600 |
| 2026-05-15 | 132.80 | 135.64 | 132.29 | 133.99 | 133.99 | 32,629,700 |
| 2026-05-14 | 129.65 | 134.48 | 129.45 | 133.73 | 133.73 | 37,052,600 |
| 2026-05-13 | 134.01 | 136.99 | 128.75 | 130.05 | 130.05 | 55,189,400 |
| 2026-05-12 | 136.60 | 137.43 | 133.46 | 136.00 | 136.00 | 38,781,100 |
| 2026-05-11 | 134.91 | 137.14 | 132.77 | 136.89 | 136.89 | 41,414,500 |
| 2026-05-08 | 135.87 | 137.88 | 133.02 | 137.80 | 137.80 | 41,745,400 |
| 2026-05-07 | 135.10 | 140.95 | 134.78 | 137.05 | 137.05 | 50,184,900 |
| 2026-05-06 | 133.71 | 135.70 | 131.15 | 133.79 | 133.79 | 55,524,800 |
| 2026-05-05 | 140.30 | 142.98 | 134.72 | 135.91 | 135.91 | 89,747,100 |
| 2026-05-04 | 147.75 | 149.64 | 145.23 | 146.03 | 146.03 | 70,525,900 |
| 2026-05-01 | 143.25 | 146.44 | 141.39 | 144.07 | 144.07 | 33,219,900 |
| 2026-04-30 | 138.48 | 140.20 | 136.65 | 139.11 | 139.11 | 32,523,600 |
| 2026-04-29 | 139.76 | 139.76 | 134.68 | 137.97 | 137.97 | 33,348,100 |
| 2026-04-28 | 142.30 | 143.85 | 140.42 | 141.18 | 141.18 | 24,757,200 |
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.