Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 120.78 | 120.94 | 115.01 | 118.46 | 118.46 | 94,257,344 |
| 2025-05-09 | 118.97 | 119.16 | 114.90 | 117.30 | 117.30 | 81,005,273 |
| 2025-05-08 | 112.28 | 120.38 | 112.07 | 119.15 | 119.15 | 126,966,203 |
| 2025-05-07 | 107.97 | 111.85 | 107.00 | 110.48 | 110.48 | 95,713,680 |
| 2025-05-06 | 112.71 | 113.91 | 105.32 | 108.86 | 108.86 | 201,193,406 |
| 2025-05-05 | 123.70 | 125.26 | 121.36 | 123.77 | 123.77 | 135,961,297 |
| 2025-05-02 | 118.66 | 124.42 | 118.63 | 124.28 | 124.28 | 103,094,305 |
| 2025-05-01 | 120.04 | 120.19 | 116.00 | 116.20 | 116.20 | 90,677,570 |
| 2025-04-30 | 111.61 | 118.78 | 110.54 | 118.44 | 118.44 | 109,461,695 |
| 2025-04-29 | 113.98 | 117.23 | 113.24 | 116.08 | 116.08 | 79,709,008 |
| 2025-04-28 | 113.78 | 114.86 | 108.87 | 114.65 | 114.65 | 111,082,898 |
| 2025-04-25 | 108.05 | 112.88 | 106.55 | 112.78 | 112.78 | 103,933,797 |
| 2025-04-24 | 101.53 | 108.00 | 100.91 | 107.78 | 107.78 | 103,190,703 |
| 2025-04-23 | 98.860 | 103.76 | 97.830 | 100.82 | 100.82 | 112,909,508 |
| 2025-04-22 | 93.015 | 96.340 | 91.350 | 93.990 | 93.990 | 91,185,375 |
| 2025-04-21 | 92.840 | 96.475 | 89.310 | 90.800 | 90.800 | 83,831,148 |
| 2025-04-17 | 94.710 | 95.110 | 92.270 | 93.780 | 93.780 | 83,991,758 |
| 2025-04-16 | 96.280 | 97.300 | 89.620 | 92.710 | 92.710 | 121,997,602 |
| 2025-04-15 | 93.530 | 98.990 | 93.050 | 98.400 | 98.400 | 118,457,695 |
| 2025-04-14 | 95.800 | 97.330 | 91.460 | 92.620 | 92.620 | 122,836,898 |
| 2025-04-11 | 87.980 | 89.550 | 85.470 | 88.550 | 88.550 | 95,130,680 |
| 2025-04-10 | 88.400 | 90.780 | 84.140 | 88.590 | 88.590 | 124,448,203 |
| 2025-04-09 | 78.190 | 93.330 | 77.270 | 92.010 | 92.010 | 187,244,297 |
| 2025-04-08 | 83.290 | 86.114 | 75.220 | 77.320 | 77.320 | 135,345,594 |
| 2025-04-07 | 66.650 | 81.800 | 66.120 | 77.840 | 77.840 | 169,083,703 |
| 2025-04-04 | 80.070 | 80.980 | 71.930 | 74.010 | 74.010 | 147,323,203 |
| 2025-04-03 | 81.250 | 85.680 | 81.010 | 83.600 | 83.600 | 93,878,195 |
| 2025-04-02 | 82.400 | 88.405 | 82.300 | 87.450 | 87.450 | 96,563,133 |
| 2025-04-01 | 83.890 | 85.280 | 81.820 | 84.680 | 84.680 | 78,980,656 |
| 2025-03-31 | 80.000 | 84.650 | 78.750 | 84.400 | 84.400 | 108,092,898 |
| 2025-03-28 | 89.340 | 89.380 | 84.100 | 85.850 | 85.850 | 91,091,711 |
| 2025-03-27 | 91.015 | 93.650 | 89.670 | 90.090 | 90.090 | 82,823,000 |
| 2025-03-26 | 96.290 | 97.300 | 90.820 | 92.280 | 92.280 | 82,138,336 |
| 2025-03-25 | 97.220 | 98.170 | 95.080 | 96.500 | 96.500 | 78,015,273 |
| 2025-03-24 | 93.400 | 97.390 | 92.280 | 96.750 | 96.750 | 112,164,703 |
| 2025-03-21 | 85.850 | 91.070 | 84.460 | 90.960 | 90.960 | 116,748,703 |
| 2025-03-20 | 85.540 | 89.800 | 85.120 | 87.390 | 87.390 | 105,547,398 |
| 2025-03-19 | 84.550 | 87.990 | 82.860 | 86.100 | 86.100 | 89,797,422 |
| 2025-03-18 | 85.780 | 86.170 | 81.800 | 83.890 | 83.890 | 93,236,484 |
| 2025-03-17 | 88.440 | 88.820 | 84.500 | 87.350 | 87.350 | 99,348,875 |
| 2025-03-14 | 82.970 | 87.270 | 82.160 | 86.240 | 86.240 | 113,985,000 |
| 2025-03-13 | 82.845 | 83.740 | 78.320 | 79.620 | 79.620 | 100,927,203 |
| 2025-03-12 | 83.480 | 84.550 | 79.860 | 83.650 | 83.650 | 116,525,102 |
| 2025-03-11 | 75.785 | 80.745 | 75.530 | 78.050 | 78.050 | 109,351,508 |
| 2025-03-10 | 82.000 | 82.690 | 74.570 | 76.380 | 76.380 | 136,843,812 |
| 2025-03-07 | 80.025 | 85.160 | 79.150 | 84.910 | 84.910 | 105,377,102 |
| 2025-03-06 | 87.505 | 88.340 | 80.010 | 80.460 | 80.460 | 117,340,602 |
| 2025-03-05 | 86.350 | 90.300 | 82.500 | 90.130 | 90.130 | 116,053,000 |
| 2025-03-04 | 80.160 | 88.500 | 79.300 | 84.400 | 84.400 | 116,800,305 |
| 2025-03-03 | 88.550 | 90.480 | 82.530 | 83.420 | 83.420 | 114,573,906 |
| 2025-02-28 | 79.980 | 85.180 | 78.580 | 84.920 | 84.920 | 125,977,398 |
| 2025-02-27 | 91.910 | 93.620 | 84.170 | 84.770 | 84.770 | 99,680,477 |
| 2025-02-26 | 89.160 | 91.690 | 87.590 | 89.310 | 89.310 | 94,846,195 |
| 2025-02-25 | 90.650 | 91.700 | 85.250 | 87.840 | 87.840 | 132,626,297 |
| 2025-02-24 | 95.880 | 99.010 | 89.300 | 90.680 | 90.680 | 184,484,984 |
| 2025-02-21 | 107.68 | 109.07 | 100.00 | 101.35 | 101.35 | 129,063,203 |
| 2025-02-20 | 102.91 | 107.40 | 95.800 | 106.27 | 106.27 | 243,093,906 |
| 2025-02-19 | 123.86 | 125.41 | 108.56 | 112.06 | 112.06 | 147,487,297 |
| 2025-02-18 | 120.94 | 125.00 | 118.43 | 124.62 | 124.62 | 84,227,156 |
| 2025-02-14 | 117.90 | 120.67 | 116.80 | 119.16 | 119.16 | 65,528,859 |
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.