Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	21.630	22.350	21.220	22.180	22.180	22,954,029
2021-07-19	20.970	21.690	20.550	21.540	21.540	30,314,391
2021-07-16	21.600	21.710	21.240	21.370	21.370	19,503,109
2021-07-15	21.720	22.055	21.010	21.470	21.470	31,870,961
2021-07-14	22.490	22.620	21.510	21.560	21.560	33,796,191
2021-07-13	22.980	22.990	22.420	22.450	22.450	24,748,840
2021-07-12	23.260	23.495	22.880	22.950	22.950	23,457,170
2021-07-09	22.960	23.390	22.760	23.290	23.290	22,492,369
2021-07-08	22.430	23.210	22.250	23.080	23.080	34,612,559
2021-07-07	24.230	24.260	22.720	22.890	22.890	66,937,312
2021-07-06	24.600	25.200	24.470	24.680	24.680	28,764,529
2021-07-02	25.000	25.340	24.330	24.440	24.440	29,529,100
2021-07-01	26.100	26.130	24.590	24.720	24.720	55,571,520
2021-06-30	26.480	26.920	26.210	26.360	26.360	28,957,141
2021-06-29	27.380	27.440	26.440	26.630	26.630	38,478,922
2021-06-28	26.980	27.500	26.860	27.380	27.380	42,184,609
2021-06-25	26.580	27.010	26.245	26.780	26.780	140,832,703
2021-06-24	26.490	26.710	26.170	26.530	26.530	48,419,359
2021-06-23	25.460	26.350	25.340	26.270	26.270	53,362,160
2021-06-22	25.390	25.520	24.960	25.400	25.400	46,171,047
2021-06-21	25.100	25.550	24.510	25.420	25.420	54,805,000
2021-06-18	25.590	25.940	25.020	25.370	25.370	65,852,609
2021-06-17	24.680	25.460	24.550	25.450	25.450	64,408,367
2021-06-16	24.090	24.940	23.860	24.800	24.800	58,452,609
2021-06-15	25.030	25.550	24.390	24.410	24.410	46,693,199
2021-06-14	24.730	25.150	24.470	25.000	25.000	51,801,480
2021-06-11	24.120	24.710	24.030	24.670	24.670	33,113,059
2021-06-10	24.000	24.390	23.440	24.140	24.140	35,482,898
2021-06-09	24.450	24.740	24.170	24.170	24.170	36,006,238
2021-06-08	24.850	25.230	23.930	24.380	24.380	53,488,559
2021-06-07	24.000	24.760	23.790	24.460	24.460	49,641,039
2021-06-04	23.710	24.490	23.500	24.030	24.030	42,537,602
2021-06-03	24.140	24.260	23.340	23.630	23.630	48,164,191
2021-06-02	23.020	24.840	22.820	24.450	24.450	86,473,156
2021-06-01	23.190	23.350	22.360	23.060	23.060	52,695,512
2021-05-28	23.000	24.750	22.760	22.950	22.950	111,846,000
2021-05-27	22.010	22.700	21.650	22.700	22.700	76,230,461
2021-05-26	21.580	22.240	21.490	22.120	22.120	42,958,301
2021-05-25	21.420	22.110	21.280	21.480	21.480	49,890,801
2021-05-24	21.060	21.520	20.675	21.220	21.220	46,596,781
2021-05-21	20.840	21.160	20.470	20.750	20.750	35,372,922
2021-05-20	20.750	20.810	20.280	20.610	20.610	46,302,391
2021-05-19	20.100	21.035	19.940	20.670	20.670	45,314,039
2021-05-18	20.520	21.620	20.260	21.240	21.240	59,672,367
2021-05-17	19.730	20.490	19.630	20.460	20.460	49,855,359
2021-05-14	18.820	20.200	18.530	20.080	20.080	79,409,516
2021-05-13	19.140	19.470	17.820	18.370	18.370	87,811,609
2021-05-12	20.000	20.000	18.510	18.890	18.890	128,281,508
2021-05-11	17.200	20.300	17.055	20.210	20.210	203,230,500
2021-05-10	19.280	19.300	18.180	18.470	18.470	104,670,492
2021-05-07	20.300	20.750	19.580	19.750	19.750	63,725,500
2021-05-06	21.020	21.020	19.410	20.090	20.090	92,201,102
2021-05-05	21.810	21.940	20.970	21.150	21.150	39,134,672
2021-05-04	21.940	22.200	20.870	21.640	21.640	63,429,551
2021-05-03	23.010	23.080	22.210	22.300	22.300	33,934,422
2021-04-30	23.180	23.550	22.840	23.040	23.040	24,717,301
2021-04-29	23.870	24.140	22.810	23.370	23.370	36,770,152
2021-04-28	23.670	24.170	23.420	23.850	23.850	22,068,109
2021-04-27	24.170	24.260	23.570	23.880	23.880	27,678,340
2021-04-26	23.690	24.260	23.460	24.110	24.110	33,667,578

← NewerPage 23 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.