Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	23.830	24.310	23.790	24.130	24.130	28,494,029
2021-10-12	23.550	23.810	23.290	23.690	23.690	26,280,039
2021-10-11	23.260	23.980	23.260	23.530	23.530	23,971,680
2021-10-08	23.860	24.096	23.110	23.500	23.500	39,713,422
2021-10-07	23.710	24.130	23.540	23.730	23.730	38,873,699
2021-10-06	24.910	25.010	23.350	23.580	23.580	125,175,695
2021-10-05	23.210	23.880	23.070	23.210	23.210	56,574,820
2021-10-04	24.010	24.050	23.020	23.170	23.170	46,789,719
2021-10-01	24.210	24.360	23.720	24.330	24.330	32,777,969
2021-09-30	24.690	25.050	23.880	24.040	24.040	59,505,594
2021-09-29	25.610	25.700	24.420	24.520	24.520	46,164,520
2021-09-28	27.020	27.130	25.210	25.340	25.340	64,206,199
2021-09-27	28.230	28.380	27.230	27.470	27.470	44,102,848
2021-09-24	28.270	28.760	27.901	28.560	28.560	40,309,738
2021-09-23	27.710	29.190	27.670	28.770	28.770	60,028,602
2021-09-22	26.610	27.770	26.582	27.430	27.430	44,308,152
2021-09-21	26.890	27.149	26.080	26.620	26.620	50,933,602
2021-09-20	27.570	28.100	26.060	26.550	26.550	89,413,469
2021-09-17	28.660	29.290	28.070	28.710	28.710	182,214,594
2021-09-16	27.200	28.790	27.020	28.630	28.630	109,992,000
2021-09-15	26.300	27.150	26.030	27.080	27.080	49,555,488
2021-09-14	25.970	26.700	25.900	26.260	26.260	34,568,980
2021-09-13	26.150	26.239	25.030	25.830	25.830	42,372,273
2021-09-10	26.180	26.730	26.170	26.280	26.280	37,307,793
2021-09-09	25.390	26.240	25.290	26.130	26.130	34,190,809
2021-09-08	26.600	26.610	24.960	25.580	25.580	54,394,359
2021-09-07	26.790	26.880	26.270	26.700	26.700	35,835,090
2021-09-03	26.490	26.750	26.220	26.640	26.640	26,652,609
2021-09-02	26.210	26.870	26.090	26.510	26.510	38,507,379
2021-09-01	26.460	26.510	26.030	26.200	26.200	34,417,230
2021-08-31	25.790	26.360	25.660	26.340	26.340	93,168,648
2021-08-30	25.740	26.600	25.620	25.760	25.760	44,139,328
2021-08-27	25.050	26.090	24.910	25.710	25.710	52,268,500
2021-08-26	24.400	25.410	24.360	24.870	24.870	46,179,422
2021-08-25	25.120	25.190	24.070	24.350	24.350	54,678,449
2021-08-24	25.000	25.350	24.760	25.100	25.100	37,227,367
2021-08-23	24.020	24.930	23.900	24.820	24.820	35,705,262
2021-08-20	24.220	24.480	23.660	24.010	24.010	52,062,312
2021-08-19	25.010	25.640	24.140	24.160	24.160	67,605,648
2021-08-18	24.070	25.940	23.680	25.280	25.280	92,065,609
2021-08-17	23.900	24.590	23.740	23.970	23.970	35,348,320
2021-08-16	24.900	24.900	23.770	24.500	24.500	46,189,793
2021-08-13	25.000	25.100	24.310	24.900	24.900	52,395,090
2021-08-12	24.450	25.760	23.585	24.890	24.890	189,542,203
2021-08-11	23.070	23.190	22.090	22.350	22.350	34,678,969
2021-08-10	23.010	23.520	22.780	22.920	22.920	25,947,920
2021-08-09	21.850	23.280	21.800	22.930	22.930	35,611,059
2021-08-06	22.640	22.690	21.790	21.820	21.820	24,200,670
2021-08-05	22.220	22.770	22.020	22.520	22.520	18,575,250
2021-08-04	22.200	22.540	22.070	22.300	22.300	15,537,430
2021-08-03	22.030	22.270	21.710	22.240	22.240	17,040,070
2021-08-02	21.910	22.370	21.480	22.100	22.100	21,372,881
2021-07-30	21.850	22.406	21.710	21.710	21.710	15,889,150
2021-07-29	22.780	22.850	22.140	22.180	22.180	19,219,080
2021-07-28	21.750	22.615	21.690	22.560	22.560	25,073,561
2021-07-27	21.960	22.110	21.090	21.680	21.680	23,078,730
2021-07-26	21.800	22.300	21.480	22.130	22.130	16,267,890
2021-07-23	22.010	22.080	21.510	21.810	21.810	17,653,320
2021-07-22	22.550	22.670	21.880	22.070	22.070	17,468,881
2021-07-21	22.270	22.680	22.120	22.520	22.520	20,437,270

← NewerPage 22 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.