Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 48,500.00 | 50,700.00 | 47,950.00 | 49,800.00 | 49,800.00 | 98,853 |
| 2025-02-17 | 47,500.00 | 49,000.00 | 46,050.00 | 48,375.00 | 48,375.00 | 2,769 |
| 2025-02-14 | 48,700.00 | 50,000.00 | 46,600.00 | 47,475.00 | 47,475.00 | 59,870 |
| 2025-02-13 | 46,875.00 | 47,075.00 | 45,925.00 | 46,600.00 | 46,600.00 | 37,489 |
| 2025-02-12 | 45,100.00 | 46,675.00 | 43,375.00 | 46,625.00 | 46,625.00 | 44,371 |
| 2025-02-11 | 45,800.00 | 47,125.00 | 44,600.00 | 45,150.00 | 45,150.00 | 200,598 |
| 2025-02-10 | 45,525.00 | 46,100.00 | 43,675.00 | 45,800.00 | 45,800.00 | 110,659 |
| 2025-02-07 | 44,500.00 | 46,575.00 | 44,225.00 | 45,850.00 | 45,850.00 | 273,943 |
| 2025-02-06 | 40,350.00 | 43,350.00 | 40,250.00 | 42,950.00 | 42,950.00 | 410,858 |
| 2025-02-05 | 41,000.00 | 41,450.00 | 39,825.00 | 40,425.00 | 40,425.00 | 78,394 |
| 2025-02-04 | 40,000.00 | 42,500.00 | 39,000.00 | 41,250.00 | 41,250.00 | 276,424 |
| 2025-02-03 | 31,950.00 | 33,450.00 | 31,200.00 | 33,150.00 | 33,150.00 | 21,720 |
| 2025-01-31 | 32,100.00 | 33,650.00 | 31,800.00 | 32,750.00 | 32,750.00 | 12,934 |
| 2025-01-30 | 31,150.00 | 32,100.00 | 31,100.00 | 31,950.00 | 31,950.00 | 7,358 |
| 2025-01-29 | 32,600.00 | 32,600.00 | 30,500.00 | 31,500.00 | 31,500.00 | 5,711 |
| 2025-01-28 | 28,700.00 | 31,600.00 | 28,700.00 | 31,500.00 | 31,500.00 | 16,160 |
| 2025-01-27 | 29,600.00 | 29,975.00 | 28,400.00 | 28,550.00 | 28,550.00 | 13,724 |
| 2025-01-24 | 31,900.00 | 32,000.00 | 30,700.00 | 30,775.00 | 30,775.00 | 9,987 |
| 2025-01-23 | 30,625.00 | 32,400.00 | 29,500.00 | 30,925.00 | 30,925.00 | 13,311 |
| 2025-01-22 | 29,500.00 | 30,600.00 | 29,325.00 | 30,525.00 | 30,525.00 | 18,855 |
| 2025-01-21 | 28,625.00 | 29,225.00 | 28,000.00 | 29,025.00 | 29,025.00 | 5,308 |
| 2025-01-20 | 28,800.00 | 28,875.00 | 27,225.00 | 28,575.00 | 28,575.00 | 2,245 |
| 2025-01-17 | 28,900.00 | 28,900.00 | 27,825.00 | 28,625.00 | 28,625.00 | 10,519 |
| 2025-01-16 | 26,925.00 | 28,375.00 | 26,925.00 | 27,950.00 | 27,950.00 | 5,278 |
| 2025-01-15 | 26,800.00 | 27,500.00 | 26,525.00 | 27,150.00 | 27,150.00 | 6,892 |
| 2025-01-14 | 25,625.00 | 27,125.00 | 25,625.00 | 26,350.00 | 26,350.00 | 7,728 |
| 2025-01-13 | 26,650.00 | 26,650.00 | 25,275.00 | 25,575.00 | 25,575.00 | 7,764 |
| 2025-01-10 | 26,575.00 | 27,200.00 | 25,000.00 | 26,825.00 | 26,825.00 | 10,960 |
| 2025-01-09 | 27,100.00 | 27,450.00 | 26,200.00 | 26,325.00 | 26,325.00 | 4,944 |
| 2025-01-08 | 28,000.00 | 28,000.00 | 26,400.00 | 27,100.00 | 27,100.00 | 11,523 |
| 2025-01-07 | 30,100.00 | 30,100.00 | 27,900.00 | 28,000.00 | 28,000.00 | 14,947 |
| 2025-01-06 | 31,400.00 | 31,425.00 | 29,400.00 | 30,025.00 | 30,025.00 | 11,158 |
| 2025-01-03 | 29,225.00 | 31,500.00 | 29,225.00 | 31,450.00 | 31,450.00 | 6,364 |
| 2025-01-02 | 30,650.00 | 30,650.00 | 28,700.00 | 29,225.00 | 29,225.00 | 17,590 |
| 2024-12-30 | 31,300.00 | 31,450.00 | 29,700.00 | 30,800.00 | 30,800.00 | 4,606 |
| 2024-12-27 | 32,625.00 | 32,625.00 | 30,700.00 | 31,325.00 | 31,325.00 | 8,414 |
| 2024-12-26 | 32,400.00 | 32,925.00 | 32,200.00 | 32,500.00 | 32,500.00 | 13,405 |
| 2024-12-24 | 31,700.00 | 33,350.00 | 31,525.00 | 32,175.00 | 32,175.00 | 3,769 |
| 2024-12-23 | 32,000.00 | 32,475.00 | 30,175.00 | 31,625.00 | 31,625.00 | 4,341 |
| 2024-12-20 | 28,875.00 | 30,975.00 | 27,575.00 | 30,875.00 | 30,875.00 | 33,443 |
| 2024-12-19 | 29,300.00 | 29,750.00 | 28,300.00 | 28,750.00 | 28,750.00 | 14,025 |
| 2024-12-18 | 28,825.00 | 30,675.00 | 28,750.00 | 29,050.00 | 29,050.00 | 7,017 |
| 2024-12-17 | 27,000.00 | 28,900.00 | 27,000.00 | 28,675.00 | 28,675.00 | 7,091 |
| 2024-12-16 | 28,375.00 | 28,500.00 | 26,075.00 | 27,850.00 | 27,850.00 | 20,543 |
| 2024-12-13 | 26,500.00 | 27,175.00 | 26,100.00 | 27,075.00 | 27,075.00 | 3,466 |
| 2024-12-12 | 25,800.00 | 27,500.00 | 25,500.00 | 26,175.00 | 26,175.00 | 7,860 |
| 2024-12-11 | 25,700.00 | 26,350.00 | 24,475.00 | 25,675.00 | 25,675.00 | 11,033 |
| 2024-12-10 | 26,000.00 | 26,825.00 | 25,450.00 | 25,500.00 | 25,500.00 | 12,885 |
| 2024-12-09 | 28,625.00 | 29,150.00 | 25,275.00 | 25,900.00 | 25,900.00 | 17,595 |
| 2024-12-06 | 26,350.00 | 27,525.00 | 26,350.00 | 27,450.00 | 27,450.00 | 7,140 |
| 2024-12-05 | 25,675.00 | 26,725.00 | 25,675.00 | 26,275.00 | 26,275.00 | 5,503 |
| 2024-12-04 | 27,000.00 | 27,000.00 | 24,825.00 | 25,400.00 | 25,400.00 | 8,506 |
| 2024-12-03 | 24,300.00 | 26,225.00 | 24,000.00 | 26,200.00 | 26,200.00 | 8,267 |
| 2024-12-02 | 24,900.00 | 25,075.00 | 23,600.00 | 24,300.00 | 24,300.00 | 6,300 |
| 2024-11-29 | 24,400.00 | 25,175.00 | 24,100.00 | 24,700.00 | 24,700.00 | 5,048 |
| 2024-11-28 | 24,350.00 | 25,775.00 | 23,025.00 | 24,100.00 | 24,100.00 | 2,496 |
| 2024-11-27 | 23,525.00 | 23,525.00 | 23,525.00 | 23,525.00 | 23,525.00 | 0 |
| 2024-11-26 | 23,525.00 | 23,525.00 | 23,525.00 | 23,525.00 | 23,525.00 | 0 |
| 2024-11-25 | 23,525.00 | 23,525.00 | 23,525.00 | 23,525.00 | 23,525.00 | 0 |
| 2024-11-22 | 22,975.00 | 23,850.00 | 22,700.00 | 23,525.00 | 23,525.00 | 5,083 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.