Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 117.31 | 118.39 | 115.15 | 117.91 | 117.91 | 60,026,969 |
| 2025-02-12 | 110.29 | 117.59 | 110.00 | 117.39 | 117.39 | 75,316,883 |
| 2025-02-11 | 116.50 | 118.66 | 112.10 | 112.62 | 112.62 | 94,311,711 |
| 2025-02-10 | 112.03 | 116.76 | 108.72 | 116.65 | 116.65 | 99,938,070 |
| 2025-02-07 | 111.66 | 116.30 | 110.45 | 110.85 | 110.85 | 143,795,391 |
| 2025-02-06 | 101.09 | 111.55 | 100.26 | 111.28 | 111.28 | 128,217,508 |
| 2025-02-05 | 101.78 | 103.57 | 99.320 | 101.36 | 101.36 | 90,792,352 |
| 2025-02-04 | 102.80 | 106.91 | 100.51 | 103.83 | 103.83 | 230,806,797 |
| 2025-02-03 | 80.125 | 84.250 | 78.470 | 83.740 | 83.740 | 126,592,703 |
| 2025-01-31 | 81.000 | 85.220 | 80.870 | 82.490 | 82.490 | 79,000,227 |
| 2025-01-30 | 80.020 | 81.830 | 79.380 | 81.220 | 81.220 | 46,067,527 |
| 2025-01-29 | 79.950 | 80.820 | 77.810 | 79.760 | 79.760 | 49,262,160 |
| 2025-01-28 | 75.540 | 80.740 | 74.040 | 80.230 | 80.230 | 65,916,656 |
| 2025-01-27 | 74.070 | 76.720 | 72.670 | 75.440 | 75.440 | 76,093,328 |
| 2025-01-24 | 79.050 | 82.240 | 78.440 | 78.980 | 78.980 | 77,931,914 |
| 2025-01-23 | 76.040 | 79.000 | 75.840 | 78.980 | 78.980 | 55,937,898 |
| 2025-01-22 | 74.500 | 77.160 | 73.800 | 76.870 | 76.870 | 66,876,367 |
| 2025-01-21 | 73.240 | 73.636 | 70.601 | 73.070 | 73.070 | 56,228,969 |
| 2025-01-17 | 70.900 | 72.340 | 69.950 | 71.770 | 71.770 | 54,753,980 |
| 2025-01-16 | 69.080 | 71.430 | 68.360 | 69.240 | 69.240 | 62,908,660 |
| 2025-01-15 | 68.550 | 68.850 | 67.080 | 68.140 | 68.140 | 56,025,754 |
| 2025-01-14 | 67.180 | 68.230 | 65.190 | 65.910 | 65.910 | 56,814,898 |
| 2025-01-13 | 64.290 | 65.680 | 63.400 | 64.980 | 64.980 | 69,046,328 |
| 2025-01-10 | 66.010 | 68.200 | 65.040 | 67.260 | 67.260 | 78,148,641 |
| 2025-01-08 | 68.120 | 69.530 | 66.510 | 68.230 | 68.230 | 91,349,516 |
| 2025-01-07 | 75.200 | 75.390 | 69.750 | 69.990 | 69.990 | 91,727,352 |
| 2025-01-06 | 78.690 | 80.060 | 74.610 | 75.920 | 75.920 | 105,619,508 |
| 2025-01-03 | 75.390 | 79.980 | 75.190 | 79.890 | 79.890 | 62,415,008 |
| 2025-01-02 | 76.200 | 76.530 | 72.420 | 75.190 | 75.190 | 72,217,195 |
| 2024-12-31 | 77.580 | 77.980 | 73.650 | 75.630 | 75.630 | 56,267,941 |
| 2024-12-30 | 77.040 | 79.240 | 76.110 | 77.180 | 77.180 | 60,850,859 |
| 2024-12-27 | 81.420 | 82.000 | 77.930 | 79.080 | 79.080 | 66,975,891 |
| 2024-12-26 | 83.160 | 83.490 | 81.300 | 82.140 | 82.140 | 60,547,754 |
| 2024-12-24 | 81.090 | 84.797 | 81.000 | 82.380 | 82.380 | 64,983,262 |
| 2024-12-23 | 80.650 | 82.020 | 77.410 | 80.690 | 80.690 | 93,819,477 |
| 2024-12-20 | 72.640 | 80.660 | 71.500 | 80.550 | 80.550 | 281,230,781 |
| 2024-12-19 | 73.990 | 76.590 | 73.370 | 74.210 | 74.210 | 99,524,328 |
| 2024-12-18 | 74.300 | 77.600 | 70.270 | 71.510 | 71.510 | 109,643,398 |
| 2024-12-17 | 73.280 | 75.320 | 71.700 | 74.390 | 74.390 | 75,469,391 |
| 2024-12-16 | 75.060 | 77.820 | 71.160 | 75.750 | 75.750 | 126,099,602 |
| 2024-12-13 | 73.490 | 76.100 | 72.450 | 76.070 | 76.070 | 76,172,789 |
| 2024-12-12 | 72.300 | 75.380 | 71.900 | 73.200 | 73.200 | 73,859,672 |
| 2024-12-11 | 72.980 | 73.000 | 68.070 | 72.510 | 72.510 | 89,477,664 |
| 2024-12-10 | 71.990 | 75.560 | 70.730 | 70.890 | 70.890 | 89,672,469 |
| 2024-12-09 | 80.580 | 80.910 | 71.050 | 72.460 | 72.460 | 168,134,797 |
| 2024-12-06 | 72.950 | 76.820 | 72.280 | 76.340 | 76.340 | 93,640,898 |
| 2024-12-05 | 70.110 | 72.980 | 69.890 | 71.870 | 71.870 | 66,585,758 |
| 2024-12-04 | 71.130 | 71.180 | 67.280 | 69.850 | 69.850 | 86,284,797 |
| 2024-12-03 | 66.410 | 71.370 | 66.150 | 70.960 | 70.960 | 100,751,398 |
| 2024-12-02 | 67.440 | 67.880 | 65.960 | 66.390 | 66.390 | 46,404,969 |
| 2024-11-29 | 65.890 | 67.160 | 65.470 | 67.080 | 67.080 | 30,104,051 |
| 2024-11-27 | 66.240 | 67.560 | 64.240 | 66.050 | 66.050 | 53,839,898 |
| 2024-11-26 | 64.570 | 65.850 | 63.890 | 65.740 | 65.740 | 46,923,566 |
| 2024-11-25 | 66.900 | 67.880 | 64.080 | 64.650 | 64.650 | 80,640,469 |
| 2024-11-22 | 61.600 | 64.440 | 61.370 | 64.350 | 64.350 | 61,381,711 |
| 2024-11-21 | 62.040 | 63.400 | 60.895 | 61.360 | 61.360 | 56,336,738 |
| 2024-11-20 | 62.590 | 63.080 | 59.960 | 62.120 | 62.120 | 59,182,180 |
| 2024-11-19 | 59.510 | 63.010 | 59.265 | 62.980 | 62.980 | 75,557,820 |
| 2024-11-18 | 64.920 | 64.920 | 58.850 | 61.260 | 61.260 | 137,877,594 |
| 2024-11-15 | 61.010 | 66.000 | 60.910 | 65.770 | 65.770 | 155,280,406 |
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.