Indicators

Palantir Technologies Inc Cl A (NY: PLTR )

23.33 +0.78 (+3.46%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.77	13.74		13.71	50,925,648	+1.00(+7.87%)
Jan 28, 2022	12.30	12.88	11.89	12.71	54,887,576	+0.43(+3.50%)
Jan 27, 2022	13.01	13.06	12.20	12.28	52,490,416	-0.47(-3.69%)
Jan 26, 2022	13.60	13.82	12.69	12.75	70,236,800	-0.31(-2.37%)
Jan 25, 2022	13.12	13.60	12.83	13.06	47,311,976	-0.34(-2.54%)
Jan 24, 2022	12.79	13.41	11.75	13.40	110,551,696	-0.13(-0.96%)
Jan 21, 2022	14.25	14.48	13.50	13.53	73,032,032	-1.09(-7.46%)
Jan 20, 2022	14.89	15.55	14.57	14.62	44,581,948	+0.06(+0.41%)
Jan 19, 2022	14.90	15.25	14.54	14.56	47,920,676	-0.41(-2.74%)
Jan 18, 2022	15.45	15.75	14.92	14.97	49,114,688	-1.04(-6.50%)
Jan 14, 2022				16.01	0	+0.00(+0.00%)
Jan 13, 2022	16.80	16.82	15.94	16.01	35,438,936	-0.71(-4.25%)
Jan 12, 2022	17.16	17.46	16.40	16.72	39,753,400	-0.17(-1.01%)
Jan 11, 2022	16.40	17.25	16.32	16.89	47,406,036	+0.39(+2.36%)
Jan 10, 2022	16.19	16.57	15.35	16.50	77,510,888	-0.06(-0.36%)
Jan 07, 2022	16.70	17.33	16.48	16.56	37,989,328	-0.18(-1.08%)
Jan 06, 2022	16.87	17.18	16.05	16.74	49,662,160	-0.22(-1.30%)
Jan 05, 2022	18.03	18.57	16.87	16.96	58,270,300	-1.21(-6.66%)
Jan 04, 2022	18.61	18.84	17.79	18.17	39,580,472	-0.36(-1.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.