Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	14.030	14.660	14.020	14.630	14.630	40,124,781
2022-04-01	13.770	14.065	13.500	13.830	13.830	23,831,609
2022-03-31	13.900	14.060	13.630	13.730	13.730	22,839,961
2022-03-30	14.040	14.360	13.740	13.880	13.880	32,163,990
2022-03-29	13.650	14.280	13.350	14.200	14.200	46,433,719
2022-03-28	13.010	13.440	12.855	13.420	13.420	27,151,980
2022-03-25	13.360	13.395	12.710	12.970	12.970	24,796,930
2022-03-24	13.250	13.420	12.830	13.390	13.390	29,535,260
2022-03-23	13.160	13.550	13.020	13.180	13.180	33,699,352
2022-03-22	12.520	13.480	12.520	13.270	13.270	46,210,660
2022-03-21	12.720	13.050	12.420	12.590	12.590	39,410,848
2022-03-18	12.280	13.020	12.215	12.820	12.820	59,125,473
2022-03-17	11.720	12.370	11.660	12.320	12.320	43,948,859
2022-03-16	10.950	11.820	10.940	11.790	11.790	62,746,609
2022-03-15	10.470	10.850	10.270	10.770	10.770	40,451,180
2022-03-14	11.170	11.410	10.410	10.500	10.500	49,762,551
2022-03-11	11.860	12.005	11.370	11.390	11.390	37,817,367
2022-03-10	11.380	11.970	11.320	11.870	11.870	52,295,391
2022-03-09	11.410	12.020	11.270	11.650	11.650	43,591,367
2022-03-08	10.930	11.390	10.719	11.040	11.040	49,279,559
2022-03-07	11.430	11.750	11.100	11.110	11.110	63,070,578
2022-03-04	11.700	11.770	10.740	10.960	10.960	43,631,141
2022-03-03	12.010	12.055	11.235	11.340	11.340	46,171,969
2022-03-02	12.210	12.210	11.420	12.060	12.060	56,698,281
2022-03-01	11.990	12.520	11.710	12.180	12.180	64,867,168
2022-02-28	11.960	12.180	11.390	11.850	11.850	75,390,477
2022-02-25	11.590	11.890	11.000	11.470	11.470	75,433,711
2022-02-24	9.750	11.870	9.740	11.830	11.830	118,793,000
2022-02-23	10.830	11.260	10.400	10.430	10.430	93,964,469
2022-02-22	10.700	11.185	10.300	10.480	10.480	104,501,508
2022-02-18	11.920	12.010	10.570	11.020	11.020	137,808,094
2022-02-17	12.390	12.700	11.700	11.770	11.770	151,385,406
2022-02-16	13.910	14.260	13.660	13.970	13.970	58,624,449
2022-02-15	13.520	14.185	13.410	14.170	14.170	48,523,680
2022-02-14	13.100	13.795	12.980	13.260	13.260	40,617,848
2022-02-11	13.450	13.920	12.970	13.130	13.130	41,831,566
2022-02-10	13.500	14.165	13.370	13.560	13.560	41,998,238
2022-02-09	13.290	13.890	13.260	13.870	13.870	34,451,922
2022-02-08	12.750	13.189	12.620	13.150	13.150	30,317,109
2022-02-07	13.025	13.600	12.940	12.980	12.980	45,646,070
2022-02-04	12.470	13.090	12.265	12.940	12.940	38,989,152
2022-02-03	12.950	13.320	12.420	12.450	12.450	47,236,953
2022-02-02	14.090	14.200	13.190	13.320	13.320	47,204,312
2022-02-01	14.230	14.370	13.560	14.200	14.200	69,012,953
2022-01-31	12.770	13.740	12.760	13.710	13.710	51,039,246
2022-01-28	12.300	12.880	11.890	12.710	12.710	54,887,539
2022-01-27	13.010	13.060	12.200	12.280	12.280	52,622,859
2022-01-26	13.600	13.820	12.680	12.750	12.750	69,949,711
2022-01-25	13.120	13.600	12.830	13.060	13.060	47,456,621
2022-01-24	12.790	13.410	11.750	13.400	13.400	110,640,203
2022-01-21	14.250	14.478	13.500	13.530	13.530	73,031,312
2022-01-20	14.890	15.550	14.570	14.620	14.620	44,690,391
2022-01-19	14.900	15.250	14.540	14.560	14.560	48,049,078
2022-01-18	15.450	15.750	14.920	14.970	14.970	49,275,070
2022-01-14	15.940	16.249	15.620	16.010	16.010	35,624,910
2022-01-13	16.800	16.820	15.940	16.010	16.010	35,492,191
2022-01-12	17.160	17.460	16.400	16.720	16.720	39,784,191
2022-01-11	16.400	17.250	16.320	16.890	16.890	47,442,594
2022-01-10	16.190	16.570	15.350	16.500	16.500	77,649,430
2022-01-07	16.700	17.330	16.475	16.560	16.560	37,989,273

← NewerPage 20 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.