Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	16.700	17.330	16.475	16.560	16.560	37,989,273
2022-01-06	16.870	17.180	16.055	16.740	16.740	49,737,070
2022-01-05	18.030	18.568	16.870	16.960	16.960	58,445,910
2022-01-04	18.610	18.840	17.790	18.170	18.170	39,643,168
2022-01-03	18.360	18.569	17.860	18.530	18.530	34,386,633
2021-12-31	18.610	18.920	18.210	18.210	18.210	23,556,000
2021-12-30	18.100	18.995	18.070	18.690	18.690	29,285,189
2021-12-29	18.530	18.600	17.910	18.170	18.170	28,217,551
2021-12-28	18.890	19.070	18.440	18.570	18.570	20,518,850
2021-12-27	18.780	19.250	18.780	18.940	18.940	21,782,029
2021-12-23	18.850	19.135	18.720	18.930	18.930	24,758,311
2021-12-22	18.650	19.450	18.650	18.880	18.880	33,894,180
2021-12-21	18.160	18.980	18.100	18.900	18.900	33,878,602
2021-12-20	18.590	18.670	17.835	17.960	17.960	42,265,898
2021-12-17	18.030	19.100	17.810	19.060	19.060	44,495,180
2021-12-16	18.960	19.120	18.150	18.340	18.340	33,949,969
2021-12-15	18.370	18.940	17.995	18.860	18.860	39,361,879
2021-12-14	18.000	18.859	17.910	18.640	18.640	38,864,754
2021-12-13	18.800	19.075	18.170	18.400	18.400	38,376,020
2021-12-10	19.280	19.580	18.700	18.940	18.940	27,594,490
2021-12-09	19.950	20.150	19.040	19.210	19.210	30,354,670
2021-12-08	19.510	19.825	19.030	19.820	19.820	28,425,939
2021-12-07	19.260	19.855	19.070	19.460	19.460	35,128,992
2021-12-06	18.540	18.970	18.075	18.800	18.800	56,459,762
2021-12-03	19.500	19.530	18.400	18.980	18.980	56,039,602
2021-12-02	19.300	19.910	19.060	19.690	19.690	45,802,941
2021-12-01	20.530	20.890	19.290	19.380	19.380	48,488,719
2021-11-30	20.950	21.250	20.110	20.650	20.650	38,196,422
2021-11-29	21.190	21.400	20.560	21.070	21.070	29,113,990
2021-11-26	20.410	21.090	20.349	21.030	21.030	20,691,211
2021-11-24	20.350	21.200	20.060	21.110	21.110	35,233,898
2021-11-23	20.590	21.050	20.050	20.590	20.590	44,587,969
2021-11-22	21.530	21.570	20.180	20.650	20.650	59,899,113
2021-11-19	21.600	21.960	21.300	21.410	21.410	30,013,131
2021-11-18	22.500	22.550	21.342	21.500	21.500	51,039,941
2021-11-17	23.050	23.219	22.400	22.490	22.490	27,994,119
2021-11-16	23.290	23.290	22.610	23.130	23.130	31,574,789
2021-11-15	23.000	23.520	22.950	23.410	23.410	33,225,730
2021-11-12	23.020	23.225	22.380	22.830	22.830	53,516,199
2021-11-11	23.040	23.130	22.665	22.990	22.990	43,381,488
2021-11-10	23.600	23.640	22.120	22.520	22.520	94,860,148
2021-11-09	25.900	25.980	23.950	24.250	24.250	117,540,203
2021-11-08	26.250	27.110	26.120	26.750	26.750	41,359,559
2021-11-05	26.450	26.630	25.720	26.000	26.000	26,004,971
2021-11-04	26.260	26.570	25.870	26.470	26.470	25,029,660
2021-11-03	25.890	26.235	25.170	26.120	26.120	25,244,189
2021-11-02	26.560	26.720	25.555	25.920	25.920	30,794,631
2021-11-01	26.110	26.645	25.883	26.560	26.560	26,684,711
2021-10-29	25.500	26.120	25.450	25.880	25.880	21,910,311
2021-10-28	25.300	25.795	25.120	25.640	25.640	21,203,029
2021-10-27	25.640	25.900	25.020	25.060	25.060	24,157,199
2021-10-26	25.990	26.750	25.250	25.520	25.520	56,767,031
2021-10-25	24.500	25.540	24.480	25.410	25.410	33,962,070
2021-10-22	24.490	24.850	24.250	24.430	24.430	20,166,830
2021-10-21	24.130	24.930	24.080	24.780	24.780	23,976,570
2021-10-20	24.790	24.960	24.170	24.220	24.220	24,248,051
2021-10-19	24.500	25.200	24.360	24.690	24.690	29,393,869
2021-10-18	24.000	24.390	23.920	24.260	24.260	25,609,891
2021-10-15	24.500	24.520	23.830	24.000	24.000	24,366,141
2021-10-14	24.430	24.710	24.205	24.350	24.350	26,106,711

← NewerPage 21 of 26 · 1,522 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.