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 )

21.76 +0.11 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 8.010 8.500 7.971 8.130 47,454,800 +0.05(+0.62%)
Sep 29, 2022 8.050 8.330 7.780 8.080 57,881,984 +0.14(+1.76%)
Sep 28, 2022 7.630 8.000 7.620 7.940 31,937,124 +0.31(+4.06%)
Sep 27, 2022 7.690 7.835 7.460 7.630 31,729,300 +0.10(+1.33%)
Sep 26, 2022 7.350 7.830 7.350 7.530 45,391,632 +0.13(+1.76%)
Sep 23, 2022 7.200 7.420 7.130 7.400 34,197,328 +0.03(+0.41%)
Sep 22, 2022 7.740 7.740 7.240 7.370 49,127,696 -0.32(-4.16%)
Sep 21, 2022 7.720 8.070 7.655 7.690 36,768,528 +0.07(+0.92%)
Sep 20, 2022 7.780 7.915 7.600 7.620 30,321,852 -0.24(-3.05%)
Sep 19, 2022 7.640 7.860 7.580 7.860 29,199,966 +0.08(+1.03%)
Sep 16, 2022 7.750 7.930 7.640 7.780 42,160,564 -0.23(-2.87%)
Sep 15, 2022 7.470 8.100 7.450 8.010 51,668,720 +0.38(+4.98%)
Sep 14, 2022 7.450 7.630 7.330 7.630 29,410,136 +0.15(+2.01%)
Sep 13, 2022 7.630 7.660 7.450 7.480 29,743,916 -0.53(-6.62%)
Sep 12, 2022 7.860 8.030 7.820 8.010 30,533,104 +0.22(+2.82%)
Sep 09, 2022 7.680 7.820 7.640 7.790 27,860,632 +0.26(+3.45%)
Sep 08, 2022 7.330 7.530 7.270 7.530 26,272,088 +0.14(+1.89%)
Sep 07, 2022 7.270 7.430 7.180 7.390 30,316,622 +0.11(+1.51%)
Sep 06, 2022 7.450 7.460 7.170 7.280 30,408,608 -0.12(-1.62%)
Sep 02, 2022 7.670 7.670 7.350 7.400 25,965,068 -0.09(-1.20%)
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.