Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 181.01 | 184.48 | 178.17 | 182.20 | 182.20 | 77,829,188 |
| 2025-08-06 | 171.18 | 180.58 | 171.01 | 179.54 | 179.54 | 82,924,852 |
| 2025-08-05 | 171.81 | 176.33 | 169.22 | 173.27 | 173.27 | 130,917,508 |
| 2025-08-04 | 158.53 | 161.40 | 157.93 | 160.66 | 160.66 | 82,993,562 |
| 2025-08-01 | 155.05 | 158.19 | 151.06 | 154.27 | 154.27 | 61,286,992 |
| 2025-07-31 | 159.99 | 160.89 | 156.73 | 158.35 | 158.35 | 45,342,609 |
| 2025-07-30 | 157.37 | 159.38 | 156.56 | 158.61 | 158.61 | 40,261,680 |
| 2025-07-29 | 158.72 | 160.14 | 154.91 | 156.24 | 156.24 | 42,427,207 |
| 2025-07-28 | 159.88 | 160.28 | 153.04 | 157.88 | 157.88 | 63,886,941 |
| 2025-07-25 | 155.63 | 160.39 | 155.58 | 158.80 | 158.80 | 57,972,340 |
| 2025-07-24 | 153.98 | 155.63 | 152.58 | 154.86 | 154.86 | 38,925,754 |
| 2025-07-23 | 149.74 | 155.00 | 148.29 | 154.63 | 154.63 | 48,061,992 |
| 2025-07-22 | 150.85 | 151.79 | 145.06 | 149.07 | 149.07 | 49,880,762 |
| 2025-07-21 | 153.88 | 155.44 | 151.36 | 151.79 | 151.79 | 45,072,809 |
| 2025-07-18 | 154.86 | 154.92 | 151.90 | 153.52 | 153.52 | 45,771,633 |
| 2025-07-17 | 151.56 | 155.68 | 150.82 | 153.99 | 153.99 | 60,165,520 |
| 2025-07-16 | 149.30 | 151.51 | 147.67 | 150.91 | 150.91 | 57,636,992 |
| 2025-07-15 | 148.93 | 150.62 | 147.36 | 148.58 | 148.58 | 59,126,191 |
| 2025-07-14 | 142.72 | 149.58 | 142.22 | 149.15 | 149.15 | 81,774,438 |
| 2025-07-11 | 142.11 | 144.58 | 141.47 | 142.10 | 142.10 | 52,134,809 |
| 2025-07-10 | 143.31 | 145.16 | 139.53 | 142.50 | 142.50 | 64,383,871 |
| 2025-07-09 | 139.66 | 143.17 | 137.39 | 143.13 | 143.13 | 68,494,758 |
| 2025-07-08 | 138.78 | 139.86 | 135.79 | 139.71 | 139.71 | 59,834,820 |
| 2025-07-07 | 134.38 | 139.29 | 132.32 | 139.12 | 139.12 | 71,959,711 |
| 2025-07-03 | 134.36 | 135.62 | 132.51 | 134.36 | 134.36 | 41,812,480 |
| 2025-07-02 | 131.47 | 133.60 | 130.19 | 132.12 | 132.12 | 59,731,969 |
| 2025-07-01 | 135.27 | 136.32 | 128.51 | 130.68 | 130.68 | 91,479,688 |
| 2025-06-30 | 137.79 | 138.88 | 134.80 | 136.32 | 136.32 | 97,305,602 |
| 2025-06-27 | 144.87 | 144.97 | 130.54 | 130.74 | 130.74 | 202,598,594 |
| 2025-06-26 | 144.85 | 148.22 | 142.91 | 144.25 | 144.25 | 69,440,547 |
| 2025-06-25 | 144.49 | 147.67 | 141.53 | 142.90 | 142.90 | 61,435,273 |
| 2025-06-24 | 140.98 | 143.66 | 137.80 | 143.23 | 143.23 | 58,574,191 |
| 2025-06-23 | 138.90 | 142.15 | 135.96 | 139.92 | 139.92 | 70,501,102 |
| 2025-06-20 | 140.69 | 142.24 | 136.74 | 137.30 | 137.30 | 87,067,039 |
| 2025-06-18 | 139.04 | 140.36 | 137.49 | 139.96 | 139.96 | 58,260,230 |
| 2025-06-17 | 141.49 | 141.69 | 136.08 | 138.20 | 138.20 | 70,479,102 |
| 2025-06-16 | 140.03 | 144.86 | 139.81 | 141.41 | 141.41 | 80,779,766 |
| 2025-06-13 | 133.82 | 139.99 | 133.35 | 137.40 | 137.40 | 93,519,039 |
| 2025-06-12 | 136.40 | 137.10 | 134.63 | 135.19 | 135.19 | 56,248,180 |
| 2025-06-11 | 133.92 | 140.00 | 132.99 | 136.39 | 136.39 | 97,366,016 |
| 2025-06-10 | 131.02 | 134.07 | 129.41 | 132.81 | 132.81 | 69,308,930 |
| 2025-06-09 | 127.08 | 132.23 | 124.80 | 132.06 | 132.06 | 74,785,586 |
| 2025-06-06 | 123.73 | 128.13 | 121.92 | 127.72 | 127.72 | 87,175,133 |
| 2025-06-05 | 129.27 | 132.85 | 118.93 | 119.91 | 119.91 | 132,238,703 |
| 2025-06-04 | 132.80 | 132.95 | 125.58 | 130.01 | 130.01 | 97,306,312 |
| 2025-06-03 | 133.07 | 135.28 | 130.10 | 133.17 | 133.17 | 91,297,664 |
| 2025-06-02 | 131.44 | 134.48 | 128.86 | 132.04 | 132.04 | 93,218,734 |
| 2025-05-30 | 123.53 | 131.94 | 122.75 | 131.78 | 131.78 | 185,897,594 |
| 2025-05-29 | 125.35 | 126.47 | 121.53 | 122.32 | 122.32 | 63,137,898 |
| 2025-05-28 | 124.23 | 125.65 | 122.91 | 123.76 | 123.76 | 64,866,000 |
| 2025-05-27 | 126.82 | 127.88 | 120.88 | 123.39 | 123.39 | 86,455,172 |
| 2025-05-23 | 120.88 | 125.54 | 120.68 | 123.31 | 123.31 | 65,905,844 |
| 2025-05-22 | 121.95 | 126.33 | 121.38 | 122.29 | 122.29 | 75,498,281 |
| 2025-05-21 | 125.16 | 127.11 | 119.41 | 120.58 | 120.58 | 80,657,672 |
| 2025-05-20 | 127.22 | 128.20 | 124.65 | 125.59 | 125.59 | 61,265,312 |
| 2025-05-19 | 124.72 | 127.77 | 124.32 | 126.33 | 126.33 | 72,503,922 |
| 2025-05-16 | 129.23 | 130.33 | 126.76 | 129.52 | 129.52 | 57,003,719 |
| 2025-05-15 | 128.37 | 130.20 | 125.74 | 128.12 | 128.12 | 69,502,969 |
| 2025-05-14 | 129.01 | 133.49 | 127.56 | 130.18 | 130.18 | 96,611,469 |
| 2025-05-13 | 119.92 | 130.60 | 119.31 | 128.10 | 128.10 | 147,155,391 |
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.