Explain this page
Arphra AIPlain-English read on Palantir Technologies Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 147.84 | 149.62 | 145.64 | 145.68 | 145.68 | 145.68 | 0.00% | 1,586,328 |
| May 01, 2026 | 143.25 | 146.44 | 141.39 | 144.07 | 144.07 | 144.07 | 0.00% | 33,219,902 |
| Apr 30, 2026 | 138.48 | 140.20 | 136.65 | 139.11 | 139.11 | 139.11 | 0.00% | 32,523,600 |
| Apr 29, 2026 | 139.76 | 139.76 | 134.68 | 137.97 | 137.97 | 137.97 | 0.00% | 33,348,100 |
| Apr 28, 2026 | 142.30 | 143.85 | 140.42 | 141.18 | 141.18 | 141.18 | 0.00% | 24,757,214 |
| Apr 27, 2026 | 141.25 | 145.07 | 141.01 | 143.10 | 143.10 | 143.10 | 0.00% | 31,275,433 |
| Apr 24, 2026 | 142.96 | 143.33 | 138.93 | 143.09 | 143.09 | 143.09 | 0.00% | 38,677,200 |
| Apr 23, 2026 | 149.70 | 150.29 | 139.92 | 141.57 | 141.57 | 141.57 | 0.00% | 58,654,421 |
| Apr 22, 2026 | 148.36 | 152.68 | 147.41 | 152.62 | 152.62 | 152.62 | 0.00% | 43,701,500 |
| Apr 21, 2026 | 146.81 | 149.87 | 144.00 | 145.97 | 145.97 | 145.97 | 0.00% | 44,830,000 |
| Apr 20, 2026 | 145.00 | 147.20 | 143.83 | 145.89 | 145.89 | 145.89 | 0.00% | 33,482,700 |
| Apr 17, 2026 | 145.32 | 148.28 | 143.30 | 146.39 | 146.39 | 146.39 | 0.00% | 50,657,600 |
| Apr 16, 2026 | 144.29 | 145.55 | 139.53 | 142.76 | 142.76 | 142.76 | 0.00% | 43,746,002 |
| Apr 15, 2026 | 136.79 | 142.58 | 134.93 | 142.15 | 142.15 | 142.15 | 0.00% | 48,389,446 |
| Apr 14, 2026 | 134.43 | 138.07 | 134.00 | 135.70 | 135.70 | 135.70 | 0.00% | 52,786,834 |
| Apr 13, 2026 | 130.23 | 134.42 | 129.15 | 132.37 | 132.37 | 132.37 | 0.00% | 65,772,822 |
| Apr 10, 2026 | 128.48 | 129.20 | 122.68 | 128.06 | 128.06 | 128.06 | 0.00% | 116,656,837 |
| Apr 09, 2026 | 139.40 | 139.54 | 128.47 | 130.49 | 130.49 | 130.49 | 0.00% | 92,361,443 |
| Apr 08, 2026 | 154.76 | 156.28 | 139.17 | 140.76 | 140.76 | 140.76 | 0.00% | 64,827,700 |
| Apr 07, 2026 | 146.88 | 150.27 | 144.45 | 150.07 | 150.07 | 150.07 | 0.00% | 28,671,100 |
| Apr 06, 2026 | 148.36 | 150.61 | 146.63 | 147.93 | 147.93 | 147.93 | 0.00% | 25,142,245 |
| Apr 02, 2026 | 143.49 | 148.51 | 137.99 | 148.46 | 148.46 | 148.46 | 0.00% | 30,437,000 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.