Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	22.890	23.550	22.740	23.410	23.410	32,169,529
2021-04-22	22.940	23.510	22.510	22.860	22.860	51,346,367
2021-04-21	21.650	22.640	21.430	22.630	22.630	42,641,398
2021-04-20	21.960	22.550	21.240	21.780	21.780	47,123,090
2021-04-19	22.150	22.330	21.530	21.940	21.940	45,753,871
2021-04-16	22.860	23.260	22.300	22.470	22.470	46,627,688
2021-04-15	24.010	24.060	22.690	23.150	23.150	58,849,352
2021-04-14	25.350	26.200	23.650	23.700	23.700	108,793,797
2021-04-13	23.190	25.659	23.120	25.420	25.420	83,913,484
2021-04-12	24.520	24.550	22.730	23.340	23.340	68,620,844
2021-04-09	23.460	24.350	23.370	24.040	24.040	54,082,680
2021-04-08	23.200	23.600	22.740	23.410	23.410	35,905,539
2021-04-07	23.000	23.550	22.810	22.900	22.900	32,766,189
2021-04-06	23.550	23.610	22.830	23.270	23.270	41,933,449
2021-04-05	23.780	24.450	23.340	23.440	23.440	65,374,262
2021-04-01	23.950	23.950	22.730	23.070	23.070	51,788,762
2021-03-31	22.500	23.850	22.380	23.290	23.290	61,458,500
2021-03-30	21.360	22.090	20.860	22.040	22.040	52,039,738
2021-03-29	22.480	22.500	21.390	21.730	21.730	57,647,367
2021-03-26	22.630	23.050	21.760	22.580	22.580	57,916,434
2021-03-25	21.200	22.800	21.050	22.580	22.580	74,592,578
2021-03-24	23.300	23.485	21.750	21.880	21.880	69,271,891
2021-03-23	24.000	24.105	23.100	23.260	23.260	50,169,699
2021-03-22	24.890	24.920	23.860	24.220	24.220	46,208,152
2021-03-19	24.010	24.570	23.390	24.320	24.320	57,915,871
2021-03-18	24.730	25.180	23.780	23.980	23.980	57,523,320
2021-03-17	24.520	25.730	24.300	25.210	25.210	77,081,742
2021-03-16	26.750	27.100	25.230	25.610	25.610	73,615,133
2021-03-15	27.350	27.470	26.310	26.790	26.790	56,548,961
2021-03-12	25.740	26.920	25.180	26.920	26.920	58,721,859
2021-03-11	25.950	26.840	25.580	26.730	26.730	84,788,711
2021-03-10	25.030	26.240	24.270	24.750	24.750	103,212,797
2021-03-09	23.380	24.740	23.100	24.260	24.260	99,586,461
2021-03-08	23.770	24.580	22.400	22.520	22.520	94,432,805
2021-03-05	24.360	24.680	20.180	23.950	23.950	173,468,609
2021-03-04	24.850	25.560	23.050	24.730	24.730	161,611,203
2021-03-03	24.990	25.168	23.430	23.590	23.590	79,046,242
2021-03-02	25.000	25.590	24.260	24.480	24.480	73,996,953
2021-03-01	25.190	25.900	24.620	24.810	24.810	85,059,883
2021-02-26	24.200	24.500	22.700	23.900	23.900	119,588,602
2021-02-25	25.820	26.440	23.150	23.960	23.960	161,776,406
2021-02-24	26.710	27.230	25.750	26.390	26.390	90,095,688
2021-02-23	25.960	27.460	23.900	26.750	26.750	145,289,406
2021-02-22	29.960	30.190	27.536	28.000	28.000	183,049,500
2021-02-19	27.020	29.960	26.900	29.000	29.000	320,063,719
2021-02-18	24.990	26.310	24.500	25.170	25.170	313,175,094
2021-02-17	27.990	29.730	27.000	27.080	27.080	151,007,016
2021-02-16	30.020	30.440	27.300	27.840	27.840	180,294,297
2021-02-12	33.360	33.650	31.340	31.910	31.910	60,925,594
2021-02-11	35.790	35.980	32.610	33.110	33.110	52,094,879
2021-02-10	38.150	38.240	35.000	35.700	35.700	45,177,246
2021-02-09	36.900	38.255	36.130	38.170	38.170	44,243,207
2021-02-08	37.220	39.220	35.890	36.050	36.050	72,610,625
2021-02-05	32.610	35.200	31.750	34.050	34.050	62,375,281
2021-02-04	32.580	33.180	31.050	32.050	32.050	31,657,211
2021-02-03	32.390	32.950	31.380	31.760	31.760	35,312,000
2021-02-02	34.100	34.200	30.500	31.020	31.020	69,647,953
2021-02-01	35.330	35.620	32.580	33.960	33.960	43,460,898
2021-01-29	36.610	38.010	34.660	35.180	35.180	42,030,922
2021-01-28	39.540	42.000	33.100	35.660	35.660	85,250,680

← NewerPage 24 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.