Palantir Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	15.990	16.890	15.580	15.790	15.790	81,335,008
2023-06-16	16.870	16.910	16.010	16.300	16.300	90,696,227
2023-06-15	15.660	16.790	15.490	16.600	16.600	91,200,891
2023-06-14	15.930	16.190	15.440	15.910	15.910	70,871,922
2023-06-13	16.180	16.270	15.163	16.000	16.000	112,765,906
2023-06-12	15.440	16.030	15.330	15.650	15.650	90,250,320
2023-06-09	15.360	15.980	14.820	15.020	15.020	94,126,336
2023-06-08	14.440	15.590	14.390	15.190	15.190	115,591,602
2023-06-07	16.010	17.160	14.520	14.690	14.690	227,244,094
2023-06-06	15.300	15.580	14.920	15.460	15.460	74,284,336
2023-06-05	14.365	15.700	14.350	15.240	15.240	121,425,805
2023-06-02	14.650	15.030	14.160	14.520	14.520	79,487,609
2023-06-01	14.460	15.220	14.200	14.540	14.540	126,015,102
2023-05-31	14.190	14.790	13.820	14.710	14.710	130,392,203
2023-05-30	14.440	15.005	14.240	14.710	14.710	159,089,297
2023-05-26	12.840	14.195	12.820	13.650	13.650	127,770,602
2023-05-25	13.180	13.220	12.340	12.840	12.840	106,557,797
2023-05-24	12.050	12.430	11.820	12.230	12.230	90,496,875
2023-05-23	11.950	13.420	11.870	12.640	12.640	148,701,797
2023-05-22	11.620	12.105	11.390	11.840	11.840	76,377,078
2023-05-19	11.970	12.410	11.520	11.710	11.710	150,269,297
2023-05-18	10.460	11.810	10.390	11.740	11.740	171,402,297
2023-05-17	9.540	10.285	9.460	10.250	10.250	63,834,520
2023-05-16	9.400	9.630	9.350	9.470	9.470	42,311,910
2023-05-15	9.210	9.600	9.020	9.520	9.520	53,555,520
2023-05-12	9.860	10.010	9.470	9.500	9.500	62,123,941
2023-05-11	10.140	10.159	9.710	9.880	9.880	73,754,070
2023-05-10	9.730	10.300	9.460	9.940	9.940	149,375,016
2023-05-09	9.220	9.690	8.655	9.550	9.550	223,573,297
2023-05-08	7.640	7.855	7.590	7.740	7.740	105,304,000
2023-05-05	7.440	7.550	7.320	7.410	7.410	45,848,840
2023-05-04	7.470	7.520	7.280	7.380	7.380	29,989,340
2023-05-03	7.620	7.680	7.450	7.560	7.560	24,322,420
2023-05-02	7.720	7.910	7.430	7.590	7.590	38,007,953
2023-05-01	7.750	7.820	7.660	7.780	7.780	19,134,160
2023-04-28	7.770	8.000	7.620	7.750	7.750	24,915,471
2023-04-27	7.830	7.910	7.720	7.820	7.820	21,385,461
2023-04-26	7.870	7.910	7.650	7.740	7.740	21,396,730
2023-04-25	8.000	8.020	7.730	7.740	7.740	21,849,090
2023-04-24	8.160	8.250	7.940	8.100	8.100	20,439,279
2023-04-21	8.140	8.220	8.090	8.180	8.180	14,896,710
2023-04-20	8.290	8.500	8.130	8.150	8.150	23,573,039
2023-04-19	8.580	8.658	8.480	8.490	8.490	18,193,670
2023-04-18	8.930	9.020	8.720	8.730	8.730	21,185,250
2023-04-17	8.810	9.040	8.780	8.800	8.800	26,047,510
2023-04-14	8.530	8.910	8.470	8.810	8.810	42,364,527
2023-04-13	8.500	8.700	8.430	8.580	8.580	27,983,250
2023-04-12	8.750	8.775	8.300	8.330	8.330	28,771,279
2023-04-11	8.350	8.790	8.340	8.610	8.610	35,617,848
2023-04-10	8.000	8.440	7.900	8.390	8.390	29,184,730
2023-04-06	7.880	8.140	7.790	8.090	8.090	23,488,561
2023-04-05	8.630	8.650	7.840	7.980	7.980	54,946,871
2023-04-04	8.530	8.540	8.230	8.350	8.350	23,961,230
2023-04-03	8.370	8.530	8.210	8.380	8.380	22,511,971
2023-03-31	8.150	8.480	8.080	8.450	8.450	26,174,840
2023-03-30	8.330	8.380	8.050	8.150	8.150	21,001,641
2023-03-29	8.090	8.250	8.051	8.220	8.220	15,339,670
2023-03-28	8.060	8.120	7.970	8.000	8.000	14,860,490
2023-03-27	8.150	8.320	7.940	8.040	8.040	20,666,811
2023-03-24	8.290	8.350	8.060	8.200	8.200	17,939,820

← NewerPage 15 of 26 · 1,524 trading daysOlder →

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.