Palantir Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	32.970	45.000	32.250	39.000	39.000	170,758,797
2021-01-26	35.140	36.870	34.320	35.370	35.370	65,869,977
2021-01-25	34.460	39.580	29.560	36.230	36.230	191,345,297
2021-01-22	25.850	32.650	25.820	32.580	32.580	156,844,703
2021-01-21	26.420	26.680	25.300	25.980	25.980	29,891,350
2021-01-20	27.290	27.300	25.700	26.340	26.340	37,459,020
2021-01-19	26.810	27.540	26.000	26.620	26.620	48,675,848
2021-01-15	26.260	28.000	25.460	25.640	25.640	92,285,516
2021-01-14	25.450	25.620	24.370	24.920	24.920	32,908,000
2021-01-13	25.710	27.430	25.130	25.500	25.500	51,216,559
2021-01-12	26.340	26.420	25.510	26.180	26.180	26,994,961
2021-01-11	24.610	26.600	24.310	25.930	25.930	32,608,980
2021-01-08	25.700	26.440	24.700	25.200	25.200	41,313,820
2021-01-07	24.020	25.190	23.670	25.000	25.000	32,240,051
2021-01-06	24.120	24.460	23.250	23.540	23.540	32,732,891
2021-01-05	23.180	24.670	22.890	24.600	24.600	29,050,439
2021-01-04	23.910	24.500	22.500	23.370	23.370	44,970,359
2020-12-31	24.630	24.720	23.520	23.550	23.550	39,922,551
2020-12-30	24.970	25.910	24.630	25.100	25.100	34,586,672
2020-12-29	25.750	26.182	24.340	24.660	24.660	47,302,422
2020-12-28	28.390	28.590	25.400	25.630	25.630	55,878,711
2020-12-24	28.798	29.160	27.520	27.750	27.750	26,306,801
2020-12-23	28.950	29.390	28.050	28.690	28.690	58,772,230
2020-12-22	29.030	29.420	26.820	28.040	28.040	66,196,469
2020-12-21	26.190	28.700	25.400	28.510	28.510	76,729,125
2020-12-18	26.270	26.850	25.800	25.970	25.970	71,042,930
2020-12-17	26.520	27.450	26.050	27.230	27.230	53,829,801
2020-12-16	25.710	26.160	25.110	25.920	25.920	44,013,391
2020-12-15	26.820	27.100	25.520	26.430	26.430	49,273,238
2020-12-14	28.260	28.260	26.730	27.240	27.240	44,734,520
2020-12-11	27.150	28.270	26.060	27.200	27.200	52,764,352
2020-12-10	25.541	28.040	25.150	27.040	27.040	57,774,820
2020-12-09	28.680	28.850	25.330	26.630	26.630	79,634,719
2020-12-08	30.630	31.240	27.250	28.590	28.590	124,754,305
2020-12-07	24.440	29.000	24.440	28.940	28.940	118,463,695
2020-12-04	24.880	25.240	23.510	23.850	23.850	56,044,059
2020-12-03	23.550	25.620	23.500	24.030	24.030	85,634,258
2020-12-02	22.240	23.400	21.150	22.510	22.510	149,062,094
2020-12-01	28.090	28.140	24.450	25.670	25.670	84,539,789
2020-11-30	28.240	30.150	24.110	27.110	27.110	137,243,016
2020-11-27	31.190	33.500	26.120	27.660	27.660	207,834,000
2020-11-25	23.960	29.750	23.690	29.050	29.050	202,563,703
2020-11-24	22.350	24.270	20.630	23.820	23.820	115,468,797
2020-11-23	18.630	21.450	18.570	21.040	21.040	84,716,305
2020-11-20	19.030	19.660	18.000	18.150	18.150	72,103,992
2020-11-19	18.500	18.980	17.960	18.980	18.980	56,225,398
2020-11-18	18.280	19.250	17.540	17.900	17.900	89,957,891
2020-11-17	16.290	18.750	16.180	17.850	17.850	116,618,492
2020-11-16	15.960	16.100	15.010	15.930	15.930	65,325,992
2020-11-13	14.490	16.000	14.490	15.800	15.800	76,622,570
2020-11-12	16.660	17.060	14.410	14.580	14.580	99,287,570
2020-11-11	14.570	15.970	14.400	15.960	15.960	47,027,941
2020-11-10	14.990	15.010	13.180	14.000	14.000	38,078,738
2020-11-09	14.960	15.900	14.110	14.670	14.670	60,098,961
2020-11-06	12.220	14.960	12.050	13.830	13.830	89,977,562
2020-11-05	10.900	12.130	10.850	11.880	11.880	48,560,379
2020-11-04	10.820	10.920	10.550	10.720	10.720	15,783,360
2020-11-03	10.570	10.940	10.440	10.500	10.500	21,652,811
2020-11-02	10.230	10.570	10.230	10.540	10.540	11,677,850
2020-10-30	10.610	10.680	9.850	10.130	10.130	19,728,369

← NewerPage 25 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.