Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 199.20 | 204.18 | 197.92 | 200.47 | 200.47 | 52,697,641 |
| 2025-10-30 | 198.43 | 199.67 | 194.12 | 194.55 | 194.55 | 43,541,719 |
| 2025-10-29 | 191.08 | 199.85 | 190.49 | 198.81 | 198.81 | 65,537,258 |
| 2025-10-28 | 189.48 | 191.78 | 186.78 | 189.60 | 189.60 | 38,201,008 |
| 2025-10-27 | 188.97 | 192.83 | 187.52 | 189.18 | 189.18 | 47,153,059 |
| 2025-10-24 | 182.88 | 186.17 | 182.85 | 184.63 | 184.63 | 34,813,461 |
| 2025-10-23 | 175.45 | 181.56 | 175.01 | 180.48 | 180.48 | 35,812,301 |
| 2025-10-22 | 181.93 | 182.21 | 169.42 | 175.49 | 175.49 | 58,263,102 |
| 2025-10-21 | 182.06 | 182.39 | 178.65 | 181.51 | 181.51 | 27,528,150 |
| 2025-10-20 | 179.49 | 183.09 | 177.44 | 181.59 | 181.59 | 31,975,850 |
| 2025-10-17 | 177.75 | 181.59 | 173.95 | 178.15 | 178.15 | 43,421,488 |
| 2025-10-16 | 181.78 | 184.82 | 176.45 | 178.12 | 178.12 | 42,870,887 |
| 2025-10-15 | 181.66 | 184.35 | 176.02 | 179.62 | 179.62 | 37,372,129 |
| 2025-10-14 | 176.00 | 182.34 | 170.82 | 179.74 | 179.74 | 49,261,449 |
| 2025-10-13 | 178.68 | 179.22 | 173.45 | 177.21 | 177.21 | 41,332,441 |
| 2025-10-10 | 185.17 | 187.10 | 173.53 | 175.44 | 175.44 | 55,194,031 |
| 2025-10-09 | 183.58 | 187.62 | 179.95 | 185.47 | 185.47 | 45,050,246 |
| 2025-10-08 | 182.80 | 184.26 | 181.20 | 183.56 | 183.56 | 36,299,660 |
| 2025-10-07 | 180.31 | 186.18 | 179.42 | 182.17 | 182.17 | 58,179,262 |
| 2025-10-06 | 179.18 | 182.95 | 177.83 | 179.53 | 179.53 | 52,504,238 |
| 2025-10-03 | 186.40 | 186.84 | 170.77 | 173.07 | 173.07 | 105,533,398 |
| 2025-10-02 | 186.70 | 188.20 | 182.95 | 187.05 | 187.05 | 39,849,207 |
| 2025-10-01 | 181.32 | 186.28 | 179.50 | 184.95 | 184.95 | 45,717,301 |
| 2025-09-30 | 178.98 | 182.77 | 178.22 | 182.42 | 182.42 | 43,561,727 |
| 2025-09-29 | 179.64 | 181.48 | 177.16 | 178.86 | 178.86 | 38,413,754 |
| 2025-09-26 | 179.05 | 180.12 | 174.91 | 177.57 | 177.57 | 44,275,793 |
| 2025-09-25 | 175.80 | 184.32 | 174.29 | 179.12 | 179.12 | 72,321,195 |
| 2025-09-24 | 183.91 | 184.85 | 177.12 | 179.56 | 179.56 | 45,379,672 |
| 2025-09-23 | 182.51 | 185.75 | 177.01 | 182.55 | 182.55 | 62,354,832 |
| 2025-09-22 | 180.88 | 182.25 | 178.29 | 179.33 | 179.33 | 45,916,680 |
| 2025-09-19 | 177.07 | 184.42 | 176.71 | 182.39 | 182.39 | 109,129,906 |
| 2025-09-18 | 170.27 | 178.80 | 169.39 | 176.97 | 176.97 | 70,768,633 |
| 2025-09-17 | 169.02 | 169.68 | 161.27 | 168.33 | 168.33 | 69,255,508 |
| 2025-09-16 | 171.04 | 171.31 | 168.96 | 170.26 | 170.26 | 34,598,660 |
| 2025-09-15 | 169.60 | 171.80 | 167.41 | 171.21 | 171.21 | 45,396,121 |
| 2025-09-12 | 165.35 | 171.53 | 164.01 | 171.43 | 171.43 | 54,498,539 |
| 2025-09-11 | 167.24 | 167.46 | 163.22 | 164.36 | 164.36 | 42,025,500 |
| 2025-09-10 | 166.00 | 169.00 | 163.44 | 166.74 | 166.74 | 62,211,422 |
| 2025-09-09 | 157.25 | 162.75 | 156.37 | 162.36 | 162.36 | 61,359,527 |
| 2025-09-08 | 154.91 | 158.30 | 154.84 | 156.10 | 156.10 | 47,642,953 |
| 2025-09-05 | 157.82 | 158.97 | 148.04 | 153.11 | 153.11 | 81,855,906 |
| 2025-09-04 | 154.87 | 157.04 | 153.16 | 156.14 | 156.14 | 53,292,340 |
| 2025-09-03 | 158.00 | 161.15 | 152.71 | 154.90 | 154.90 | 66,052,297 |
| 2025-09-02 | 151.20 | 158.39 | 150.28 | 157.09 | 157.09 | 65,434,969 |
| 2025-08-29 | 156.98 | 158.42 | 153.00 | 156.71 | 156.71 | 45,270,500 |
| 2025-08-28 | 157.63 | 158.23 | 152.55 | 158.12 | 158.12 | 57,885,238 |
| 2025-08-27 | 162.32 | 162.40 | 155.98 | 156.72 | 156.72 | 76,380,555 |
| 2025-08-26 | 155.39 | 162.13 | 154.57 | 160.87 | 160.87 | 86,573,719 |
| 2025-08-25 | 156.10 | 158.59 | 149.37 | 157.17 | 157.17 | 86,879,820 |
| 2025-08-22 | 155.32 | 163.20 | 151.77 | 158.74 | 158.74 | 102,099,203 |
| 2025-08-21 | 157.17 | 157.97 | 153.81 | 156.18 | 156.18 | 94,678,641 |
| 2025-08-20 | 152.30 | 156.46 | 142.34 | 156.01 | 156.01 | 220,336,406 |
| 2025-08-19 | 171.36 | 172.30 | 156.90 | 157.75 | 157.75 | 137,922,703 |
| 2025-08-18 | 175.27 | 177.90 | 171.39 | 174.03 | 174.03 | 62,656,602 |
| 2025-08-15 | 179.73 | 180.00 | 173.38 | 177.17 | 177.17 | 60,288,738 |
| 2025-08-14 | 182.41 | 185.33 | 179.20 | 181.02 | 181.02 | 53,472,930 |
| 2025-08-13 | 189.00 | 189.46 | 183.59 | 184.37 | 184.37 | 53,610,031 |
| 2025-08-12 | 184.70 | 190.00 | 182.10 | 186.97 | 186.97 | 54,983,770 |
| 2025-08-11 | 186.47 | 187.18 | 181.92 | 182.68 | 182.68 | 56,125,633 |
| 2025-08-08 | 184.74 | 187.99 | 184.41 | 186.96 | 186.96 | 62,657,941 |
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.