Palantir Technologies is a public software company that specializes in big data analytics and provides platforms for organizations to integrate, visualize, and analyze large amounts of data from disparate sources. Its flagship products, Palantir Gotham and Palantir Foundry, are designed to assist government agencies and commercial enterprises in making data-driven decisions by offering advanced analytical capabilities, collaborative tools, and visualization features. The company has gained prominence for its work with intelligence and defense organizations, as well as its growing presence in various industries such as finance, healthcare, and manufacturing, enabling clients to derive actionable insights and enhance their operational efficiency.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
11/25/2024 | 64.35 | 0.00 | 64.65 | 64.65 | 0 | 64.65 |
11/22/2024 | 61.60 | 64.44 | 61.37 | 64.35 | 61,381,719 | 64.35 |
11/21/2024 | 62.04 | 63.40 | 60.90 | 61.36 | 56,230,525 | 61.36 |
11/20/2024 | 62.59 | 63.08 | 59.96 | 62.12 | 58,916,194 | 62.12 |
11/19/2024 | 59.51 | 63.01 | 59.27 | 62.98 | 75,645,876 | 62.98 |
11/18/2024 | 64.92 | 64.92 | 58.85 | 61.26 | 137,106,087 | 61.26 |
11/15/2024 | 61.01 | 66.00 | 60.91 | 65.77 | 155,280,666 | 65.77 |
11/14/2024 | 61.05 | 61.17 | 58.53 | 59.18 | 59,376,296 | 59.18 |
11/13/2024 | 61.52 | 63.39 | 59.85 | 60.70 | 85,776,466 | 60.70 |
11/12/2024 | 59.01 | 60.09 | 58.57 | 59.85 | 58,833,935 | 59.85 |
11/11/2024 | 60.13 | 62.08 | 58.69 | 60.24 | 108,083,013 | 60.24 |
11/08/2024 | 55.57 | 58.48 | 55.30 | 58.39 | 84,125,637 | 58.39 |
11/07/2024 | 55.82 | 56.47 | 53.55 | 55.88 | 121,369,699 | 55.88 |
11/06/2024 | 53.44 | 55.69 | 51.61 | 55.53 | 113,800,132 | 55.53 |
11/05/2024 | 47.86 | 51.58 | 46.86 | 51.13 | 208,332,802 | 51.13 |
11/04/2024 | 41.08 | 42.04 | 41.03 | 41.41 | 73,846,889 | 41.41 |
11/01/2024 | 41.93 | 42.57 | 41.59 | 41.92 | 33,724,615 | 41.92 |
10/31/2024 | 42.79 | 43.32 | 40.90 | 41.56 | 50,928,330 | 41.56 |
10/30/2024 | 44.58 | 44.80 | 43.61 | 43.69 | 31,114,055 | 43.69 |
10/29/2024 | 44.90 | 45.07 | 44.04 | 44.93 | 26,102,954 | 44.93 |
10/28/2024 | 45.05 | 45.14 | 44.68 | 44.97 | 36,693,979 | 44.97 |
10/25/2024 | 43.85 | 45.07 | 43.65 | 44.86 | 50,417,483 | 44.86 |
10/24/2024 | 42.89 | 43.73 | 42.66 | 43.56 | 34,021,165 | 43.56 |
10/23/2024 | 42.85 | 43.68 | 42.05 | 42.59 | 35,587,778 | 42.59 |
10/22/2024 | 42.69 | 43.49 | 42.30 | 42.94 | 27,796,103 | 42.94 |
10/21/2024 | 42.86 | 43.40 | 42.41 | 42.70 | 30,693,246 | 42.70 |
10/18/2024 | 42.01 | 42.99 | 41.65 | 42.97 | 33,969,261 | 42.97 |
10/17/2024 | 42.15 | 42.70 | 41.61 | 42.00 | 33,993,543 | 42.00 |
10/16/2024 | 42.40 | 42.49 | 40.36 | 41.93 | 59,065,404 | 41.93 |
10/15/2024 | 43.47 | 43.68 | 41.52 | 42.43 | 48,406,359 | 42.43 |
10/14/2024 | 43.72 | 44.39 | 43.28 | 43.40 | 40,939,933 | 43.40 |
10/11/2024 | 43.40 | 44.38 | 42.62 | 43.51 | 66,206,906 | 43.51 |
10/10/2024 | 42.92 | 43.88 | 42.41 | 43.52 | 62,423,560 | 43.52 |
10/09/2024 | 41.55 | 43.34 | 41.21 | 43.13 | 86,301,930 | 43.13 |
10/08/2024 | 39.29 | 41.49 | 39.02 | 41.45 | 62,369,335 | 41.45 |
10/07/2024 | 39.90 | 40.15 | 38.77 | 38.89 | 44,067,958 | 38.89 |
10/04/2024 | 39.65 | 40.29 | 39.40 | 40.01 | 62,490,960 | 40.01 |
10/03/2024 | 37.45 | 39.29 | 37.37 | 39.24 | 57,042,227 | 39.24 |
10/02/2024 | 36.30 | 37.68 | 36.15 | 37.49 | 34,909,158 | 37.49 |
10/01/2024 | 37.21 | 37.56 | 36.05 | 36.46 | 52,807,092 | 36.46 |
9/30/2024 | 36.58 | 37.32 | 36.15 | 37.20 | 42,169,622 | 37.20 |
9/27/2024 | 36.91 | 37.47 | 36.59 | 36.84 | 43,219,122 | 36.84 |
9/26/2024 | 37.26 | 37.44 | 36.60 | 37.10 | 48,545,643 | 37.10 |
9/25/2024 | 36.89 | 37.18 | 36.38 | 37.12 | 46,451,041 | 37.12 |
9/24/2024 | 37.97 | 37.98 | 36.43 | 36.90 | 79,414,046 | 36.90 |
9/23/2024 | 36.86 | 38.19 | 36.57 | 37.95 | 79,378,654 | 37.95 |
9/20/2024 | 36.01 | 37.29 | 35.71 | 37.20 | 450,290,597 | 37.20 |
9/19/2024 | 37.00 | 37.35 | 36.20 | 36.83 | 59,768,313 | 36.83 |
9/18/2024 | 35.90 | 37.11 | 35.87 | 36.38 | 66,174,975 | 36.38 |
9/17/2024 | 37.00 | 37.05 | 35.87 | 36.45 | 64,395,474 | 36.45 |
9/16/2024 | 35.78 | 36.92 | 35.56 | 36.31 | 74,679,266 | 36.31 |
9/13/2024 | 34.97 | 36.01 | 34.89 | 35.59 | 49,727,221 | 35.59 |
9/12/2024 | 34.86 | 35.40 | 34.53 | 34.91 | 54,342,546 | 34.91 |
9/11/2024 | 34.01 | 34.87 | 33.62 | 34.85 | 68,216,141 | 34.85 |
9/10/2024 | 34.81 | 35.20 | 33.71 | 34.76 | 91,582,946 | 34.76 |
9/09/2024 | 32.70 | 34.70 | 32.47 | 34.60 | 140,426,872 | 34.60 |
9/06/2024 | 30.60 | 31.04 | 29.50 | 30.33 | 50,946,788 | 30.33 |
9/05/2024 | 30.24 | 30.74 | 30.01 | 30.16 | 23,882,716 | 30.16 |
9/04/2024 | 30.00 | 30.85 | 29.31 | 30.59 | 33,420,098 | 30.59 |