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 )

20.59 -0.54 (-2.53%)
Streaming Delayed Price Updated: 2:07 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 (%)
Aug 31, 2022 7.950 8.000 7.700 7.720 28,602,352 -0.07(-0.90%)
Aug 30, 2022 7.930 7.975 7.680 7.790 27,178,276 -0.02(-0.26%)
Aug 29, 2022 7.820 7.998 7.760 7.810 28,548,640 -0.13(-1.64%)
Aug 26, 2022 8.420 8.430 7.930 7.940 34,150,368 -0.48(-5.70%)
Aug 25, 2022 8.220 8.430 8.050 8.420 25,620,124 +0.32(+3.95%)
Aug 24, 2022 8.040 8.360 7.980 8.100 26,562,296 +0.09(+1.12%)
Aug 23, 2022 8.100 8.280 8.000 8.010 25,651,366 -0.06(-0.74%)
Aug 22, 2022 8.320 8.400 8.060 8.070 37,807,080 -0.44(-5.17%)
Aug 19, 2022 9.000 9.010 8.480 8.510 40,560,216 -0.64(-6.99%)
Aug 18, 2022 9.420 9.470 9.120 9.150 26,298,332 -0.28(-2.97%)
Aug 17, 2022 9.560 9.619 9.330 9.430 33,897,696 -0.31(-3.18%)
Aug 16, 2022 9.850 9.880 9.360 9.740 40,648,756 -0.17(-1.72%)
Aug 15, 2022 9.820 10.10 9.760 9.910 33,238,044 +0.00(+0.00%)
Aug 12, 2022 9.550 9.970 9.420 9.910 30,638,208 +0.49(+5.20%)
Aug 11, 2022 9.760 10.05 9.400 9.420 44,729,392 -0.17(-1.77%)
Aug 10, 2022 9.510 9.660 9.320 9.590 46,007,868 +0.34(+3.68%)
Aug 09, 2022 9.540 9.570 9.010 9.250 58,713,304 -0.57(-5.80%)
Aug 08, 2022 9.770 10.40 9.710 9.820 125,194,680 -1.63(-14.24%)
Aug 05, 2022 11.01 11.62 10.85 11.45 50,264,856 +0.13(+1.15%)
Aug 04, 2022 11.19 11.41 11.03 11.32 32,080,064 +0.12(+1.07%)
Aug 03, 2022 11.08 11.34 11.04 11.20 35,780,532 +0.28(+2.56%)
Aug 02, 2022 10.32 11.23 10.26 10.92 40,926,208 +0.45(+4.30%)
Aug 01, 2022 10.25 10.70 10.12 10.47 31,686,772 +0.12(+1.16%)
Jul 29, 2022 10.01 10.35 9.920 10.35 31,106,692 +0.22(+2.17%)
Jul 28, 2022 10.03 10.20 9.740 10.13 27,120,936 +0.11(+1.10%)
Jul 27, 2022 9.670 10.03 9.500 10.02 29,804,894 +0.62(+6.60%)
Jul 26, 2022 9.660 9.660 9.380 9.400 21,947,880 -0.28(-2.89%)
Jul 25, 2022 9.830 9.850 9.520 9.680 21,474,522 -0.16(-1.63%)
Jul 22, 2022 10.35 10.57 9.730 9.840 38,915,540 -0.65(-6.20%)
Jul 21, 2022 10.37 10.76 10.22 10.49 51,672,680 +0.38(+3.76%)
Jul 20, 2022 9.440 10.20 9.440 10.11 40,825,276 +0.77(+8.24%)
Jul 19, 2022 9.150 9.370 8.890 9.340 28,993,508 +0.31(+3.43%)
Jul 18, 2022 9.250 9.450 9.005 9.030 32,379,152 -0.01(-0.11%)
Jul 15, 2022 9.010 9.120 8.650 9.040 34,918,164 +0.14(+1.57%)
Jul 14, 2022 9.230 9.280 8.850 8.900 26,669,180 -0.38(-4.09%)
Jul 13, 2022 9.220 9.550 9.050 9.280 32,440,202 -0.21(-2.21%)
Jul 12, 2022 9.660 9.960 9.270 9.490 42,750,648 -0.07(-0.73%)
Jul 11, 2022 9.980 9.994 9.530 9.560 34,035,652 -0.61(-6.00%)
Jul 08, 2022 9.920 10.38 9.830 10.17 36,737,100 -0.01(-0.10%)
Jul 07, 2022 9.760 10.28 9.750 10.18 35,651,752 +0.38(+3.88%)
Jul 06, 2022 10.01 10.31 9.740 9.800 54,581,944 -0.27(-2.68%)
Jul 05, 2022 9.140 10.10 9.000 10.07 55,891,180 +0.80(+8.63%)
Jul 01, 2022 9.110 9.430 9.030 9.270 33,551,920 +0.20(+2.21%)
Jun 30, 2022 9.020 9.190 8.720 9.070 33,625,296 -0.16(-1.73%)
Jun 29, 2022 9.350 9.420 9.070 9.230 40,402,160 -0.08(-0.86%)
Jun 28, 2022 9.570 9.880 9.190 9.310 45,646,352 -0.31(-3.22%)
Jun 27, 2022 10.15 10.16 9.510 9.620 44,755,800 -0.57(-5.59%)
Jun 24, 2022 9.530 10.20 9.480 10.19 67,826,064 +0.73(+7.72%)
Jun 23, 2022 9.020 9.500 8.840 9.460 44,584,368 +0.45(+4.99%)
Jun 22, 2022 8.520 9.285 8.450 9.010 43,455,312 +0.30(+3.44%)
Jun 21, 2022 8.590 9.050 8.560 8.710 48,854,528 +0.47(+5.70%)
Jun 17, 2022 7.700 8.330 7.690 8.240 45,828,424 +0.57(+7.43%)
Jun 16, 2022 7.840 7.985 7.580 7.670 36,755,340 -0.45(-5.54%)
Jun 15, 2022 7.920 8.300 7.815 8.120 38,230,744 +0.30(+3.84%)
Jun 14, 2022 7.740 7.980 7.585 7.820 30,532,358 +0.18(+2.36%)
Jun 13, 2022 7.990 8.000 7.500 7.640 40,926,184 -0.62(-7.51%)
Jun 10, 2022 8.480 8.580 8.140 8.260 30,293,244 -0.42(-4.84%)
Jun 09, 2022 9.130 9.160 8.670 8.680 30,568,184 -0.50(-5.45%)
Jun 08, 2022 9.180 9.420 9.090 9.180 29,050,814 +0.05(+0.55%)
Jun 07, 2022 8.890 9.140 8.730 9.130 28,038,136 +0.15(+1.67%)
Jun 06, 2022 9.110 9.210 8.780 8.980 35,089,960 +0.04(+0.45%)
Jun 03, 2022 9.040 9.250 8.860 8.940 36,632,360 -0.36(-3.87%)
Jun 02, 2022 8.540 9.390 8.461 9.300 41,458,556 +0.84(+9.93%)
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.