Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 61.010 | 66.000 | 60.910 | 65.770 | 65.770 | 155,280,406 |
| 2024-11-14 | 61.050 | 61.170 | 58.530 | 59.180 | 59.180 | 59,968,238 |
| 2024-11-13 | 61.520 | 63.390 | 59.850 | 60.700 | 60.700 | 85,937,359 |
| 2024-11-12 | 59.010 | 60.090 | 58.570 | 59.850 | 59.850 | 59,061,340 |
| 2024-11-11 | 60.133 | 62.080 | 58.690 | 60.240 | 60.240 | 108,357,797 |
| 2024-11-08 | 55.570 | 58.480 | 55.300 | 58.390 | 58.390 | 84,124,031 |
| 2024-11-07 | 55.820 | 56.470 | 53.550 | 55.880 | 55.880 | 121,591,203 |
| 2024-11-06 | 53.440 | 55.690 | 51.610 | 55.530 | 55.530 | 114,255,906 |
| 2024-11-05 | 47.860 | 51.575 | 46.860 | 51.130 | 51.130 | 208,868,188 |
| 2024-11-04 | 41.080 | 42.040 | 41.032 | 41.410 | 41.410 | 75,413,297 |
| 2024-11-01 | 41.930 | 42.570 | 41.590 | 41.920 | 41.920 | 33,722,520 |
| 2024-10-31 | 42.790 | 43.320 | 40.900 | 41.560 | 41.560 | 50,973,359 |
| 2024-10-30 | 44.580 | 44.800 | 43.610 | 43.690 | 43.690 | 31,309,230 |
| 2024-10-29 | 44.900 | 45.070 | 44.040 | 44.930 | 44.930 | 26,154,711 |
| 2024-10-28 | 45.050 | 45.140 | 44.680 | 44.970 | 44.970 | 36,729,699 |
| 2024-10-25 | 43.850 | 45.070 | 43.645 | 44.860 | 44.860 | 50,416,488 |
| 2024-10-24 | 42.890 | 43.730 | 42.660 | 43.560 | 43.560 | 34,079,559 |
| 2024-10-23 | 42.850 | 43.680 | 42.055 | 42.590 | 42.590 | 35,646,980 |
| 2024-10-22 | 42.690 | 43.490 | 42.300 | 42.940 | 42.940 | 27,830,730 |
| 2024-10-21 | 42.860 | 43.400 | 42.410 | 42.700 | 42.700 | 30,719,779 |
| 2024-10-18 | 42.015 | 42.990 | 41.650 | 42.970 | 42.970 | 33,969,020 |
| 2024-10-17 | 42.150 | 42.700 | 41.610 | 42.000 | 42.000 | 34,028,406 |
| 2024-10-16 | 42.400 | 42.490 | 40.360 | 41.930 | 41.930 | 59,157,941 |
| 2024-10-15 | 43.475 | 43.680 | 41.515 | 42.430 | 42.430 | 48,296,969 |
| 2024-10-14 | 43.720 | 44.390 | 43.280 | 43.400 | 43.400 | 41,010,910 |
| 2024-10-11 | 43.400 | 44.380 | 42.620 | 43.510 | 43.510 | 66,206,891 |
| 2024-10-10 | 42.920 | 43.878 | 42.410 | 43.520 | 43.520 | 62,516,312 |
| 2024-10-09 | 41.550 | 43.340 | 41.210 | 43.130 | 43.130 | 86,404,703 |
| 2024-10-08 | 39.290 | 41.490 | 39.015 | 41.450 | 41.450 | 62,542,953 |
| 2024-10-07 | 39.900 | 40.150 | 38.775 | 38.890 | 38.890 | 44,124,770 |
| 2024-10-04 | 39.650 | 40.290 | 39.400 | 40.010 | 40.010 | 62,657,551 |
| 2024-10-03 | 37.450 | 39.290 | 37.370 | 39.240 | 39.240 | 57,196,449 |
| 2024-10-02 | 36.300 | 37.680 | 36.145 | 37.490 | 37.490 | 34,988,910 |
| 2024-10-01 | 37.210 | 37.560 | 36.050 | 36.460 | 36.460 | 52,858,039 |
| 2024-09-30 | 36.580 | 37.320 | 36.150 | 37.200 | 37.200 | 42,223,551 |
| 2024-09-27 | 36.910 | 37.470 | 36.590 | 36.840 | 36.840 | 43,219,121 |
| 2024-09-26 | 37.260 | 37.440 | 36.600 | 37.100 | 37.100 | 48,601,992 |
| 2024-09-25 | 36.890 | 37.180 | 36.383 | 37.120 | 37.120 | 46,511,719 |
| 2024-09-24 | 37.970 | 37.980 | 36.430 | 36.900 | 36.900 | 79,519,250 |
| 2024-09-23 | 36.860 | 38.190 | 36.570 | 37.950 | 37.950 | 79,460,734 |
| 2024-09-20 | 36.010 | 37.290 | 35.710 | 37.200 | 37.200 | 450,290,500 |
| 2024-09-19 | 37.000 | 37.350 | 36.200 | 36.830 | 36.830 | 59,882,039 |
| 2024-09-18 | 35.900 | 37.110 | 35.871 | 36.380 | 36.380 | 66,279,766 |
| 2024-09-17 | 37.000 | 37.050 | 35.870 | 36.450 | 36.450 | 64,461,754 |
| 2024-09-16 | 35.780 | 36.920 | 35.560 | 36.310 | 36.310 | 74,767,328 |
| 2024-09-13 | 34.970 | 36.010 | 34.890 | 35.590 | 35.590 | 49,727,168 |
| 2024-09-12 | 34.860 | 35.400 | 34.531 | 34.910 | 34.910 | 54,391,840 |
| 2024-09-11 | 34.010 | 34.870 | 33.620 | 34.850 | 34.850 | 68,302,250 |
| 2024-09-10 | 34.810 | 35.200 | 33.710 | 34.760 | 34.760 | 91,720,992 |
| 2024-09-09 | 32.700 | 34.700 | 32.470 | 34.600 | 34.600 | 140,582,500 |
| 2024-09-06 | 30.600 | 31.040 | 29.500 | 30.330 | 30.330 | 50,946,781 |
| 2024-09-05 | 30.240 | 30.740 | 30.010 | 30.160 | 30.160 | 24,012,330 |
| 2024-09-04 | 30.000 | 30.850 | 29.310 | 30.590 | 30.590 | 33,419,488 |
| 2024-09-03 | 31.350 | 31.589 | 30.165 | 30.510 | 30.510 | 34,489,900 |
| 2024-08-30 | 31.050 | 31.500 | 30.700 | 31.480 | 31.480 | 42,388,020 |
| 2024-08-29 | 30.650 | 31.820 | 30.484 | 31.000 | 31.000 | 39,732,992 |
| 2024-08-28 | 30.620 | 30.800 | 29.750 | 30.360 | 30.360 | 33,961,367 |
| 2024-08-27 | 30.550 | 31.120 | 30.380 | 30.840 | 30.840 | 23,541,260 |
| 2024-08-26 | 31.430 | 31.740 | 30.790 | 30.850 | 30.850 | 35,283,633 |
| 2024-08-23 | 31.990 | 32.550 | 31.622 | 31.780 | 31.780 | 34,121,180 |
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.