Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palantir Technologies Inc Cl A (NY: PLTR )

20.47 -0.66 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.190 6.420 6.190 6.420 27,830,912 +0.02(+0.31%)
Dec 29, 2022 6.100 6.525 6.100 6.400 42,649,344 +0.33(+5.44%)
Dec 28, 2022 5.980 6.170 5.950 6.070 30,035,878 +0.07(+1.17%)
Dec 27, 2022 6.150 6.220 5.920 6.000 34,466,508 -0.29(-4.61%)
Dec 23, 2022 6.270 6.300 6.070 6.290 20,419,008 -0.03(-0.47%)
Dec 22, 2022 6.370 6.380 6.180 6.320 28,050,870 -0.18(-2.77%)
Dec 21, 2022 6.240 6.520 6.040 6.500 34,356,400 +0.19(+3.01%)
Dec 20, 2022 6.290 6.540 6.200 6.310 30,138,652 -0.04(-0.63%)
Dec 19, 2022 6.800 6.830 6.320 6.350 41,399,948 -0.55(-7.97%)
Dec 16, 2022 7.020 7.080 6.760 6.900 32,655,582 -0.11(-1.57%)
Dec 15, 2022 7.170 7.298 7.010 7.010 25,377,000 -0.34(-4.63%)
Dec 14, 2022 7.500 7.600 7.265 7.350 22,635,834 -0.15(-2.00%)
Dec 13, 2022 7.730 7.970 7.490 7.500 40,975,444 +0.21(+2.88%)
Dec 12, 2022 7.110 7.310 7.090 7.290 22,642,372 +0.18(+2.53%)
Dec 09, 2022 7.060 7.190 7.030 7.110 23,367,314 -0.01(-0.14%)
Dec 08, 2022 7.100 7.270 6.940 7.120 23,051,640 +0.05(+0.71%)
Dec 07, 2022 7.080 7.350 7.020 7.070 28,317,612 +0.08(+1.14%)
Dec 06, 2022 7.190 7.195 6.880 6.990 32,828,740 -0.20(-2.78%)
Dec 05, 2022 7.620 7.695 7.105 7.190 32,093,084 -0.47(-6.14%)
Dec 02, 2022 7.610 7.760 7.500 7.660 18,794,060 -0.20(-2.54%)
Dec 01, 2022 7.510 7.880 7.470 7.860 34,393,156 +0.36(+4.80%)
Nov 30, 2022 7.140 7.510 7.032 7.500 32,707,068 +0.42(+5.93%)
Nov 29, 2022 7.200 7.300 7.050 7.080 22,106,070 -0.08(-1.12%)
Nov 28, 2022 7.230 7.400 7.150 7.160 19,439,196 -0.12(-1.65%)
Nov 25, 2022 7.320 7.339 7.190 7.280 10,824,436 -0.09(-1.22%)
Nov 23, 2022 7.250 7.420 7.120 7.370 24,182,882 +0.15(+2.08%)
Nov 22, 2022 7.180 7.250 6.980 7.220 27,304,176 +0.03(+0.42%)
Nov 21, 2022 7.310 7.320 7.070 7.190 36,542,964 -0.20(-2.71%)
Nov 18, 2022 7.760 7.790 7.310 7.390 27,245,642 -0.23(-3.02%)
Nov 17, 2022 7.830 7.880 7.525 7.620 33,683,756 -0.44(-5.46%)
Nov 16, 2022 8.180 8.240 8.000 8.060 28,402,138 -0.28(-3.36%)
Nov 15, 2022 8.450 8.470 8.155 8.340 34,434,948 +0.24(+2.96%)
Nov 14, 2022 8.180 8.320 7.953 8.100 37,416,880 -0.31(-3.69%)
Nov 11, 2022 7.480 8.420 7.375 8.410 55,327,136 +0.77(+10.08%)
Nov 10, 2022 7.460 7.970 7.430 7.640 58,517,936 +0.66(+9.46%)
Nov 09, 2022 7.120 7.185 6.950 6.980 42,432,040 -0.23(-3.19%)
Nov 08, 2022 7.080 7.420 6.910 7.210 56,279,316 +0.19(+2.71%)
Nov 07, 2022 7.780 7.850 6.890 7.020 98,977,336 -0.91(-11.48%)
Nov 04, 2022 8.190 8.200 7.650 7.930 64,338,956 -0.15(-1.86%)
Nov 03, 2022 8.070 8.300 7.870 8.080 36,412,200 -0.14(-1.70%)
Nov 02, 2022 8.700 8.200 8.220 36,010,672 -0.43(-4.97%)
Nov 01, 2022 8.990 9.060 8.560 8.650 29,791,956 -0.14(-1.59%)
Oct 31, 2022 8.590 8.830 8.430 8.790 31,360,396 +0.15(+1.74%)
Oct 28, 2022 8.550 8.660 8.365 8.640 20,697,384 +0.04(+0.47%)
Oct 27, 2022 8.680 8.780 8.460 8.600 28,926,830 +0.03(+0.35%)
Oct 26, 2022 8.480 9.050 8.390 8.570 33,582,352 -0.09(-1.04%)
Oct 25, 2022 8.360 8.660 8.360 8.660 30,936,320 +0.39(+4.72%)
Oct 24, 2022 8.300 8.300 8.010 8.270 28,058,050 -0.02(-0.24%)
Oct 21, 2022 7.930 8.320 7.810 8.290 30,705,756 +0.25(+3.11%)
Oct 20, 2022 7.730 8.260 7.730 8.040 26,675,608 +0.13(+1.64%)
Oct 19, 2022 8.060 8.125 7.845 7.910 26,547,844 -0.25(-3.06%)
Oct 18, 2022 8.150 8.330 8.040 8.160 37,098,036 +0.22(+2.77%)
Oct 17, 2022 7.710 8.060 7.690 7.940 31,698,328 +0.41(+5.44%)
Oct 14, 2022 8.230 8.310 7.530 7.530 37,484,796 -0.55(-6.81%)
Oct 13, 2022 7.740 8.200 7.565 8.080 36,031,816 +0.01(+0.12%)
Oct 12, 2022 8.060 8.100 7.820 8.070 30,191,340 +0.03(+0.37%)
Oct 11, 2022 7.990 8.295 7.700 8.040 40,761,196 -0.02(-0.25%)
Oct 10, 2022 8.170 8.180 7.880 8.060 26,890,284 -0.09(-1.10%)
Oct 07, 2022 8.260 8.280 8.110 8.150 29,550,516 -0.32(-3.78%)
Oct 06, 2022 8.400 8.600 8.315 8.470 27,623,248 +0.05(+0.59%)
Oct 05, 2022 8.260 8.485 8.075 8.420 37,763,128 -0.04(-0.47%)
Oct 04, 2022 8.480 8.610 8.340 8.460 36,282,568 +0.22(+2.67%)
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.