Skip to main content

Palantir Technologies Inc Cl A (NY: PLTR )

7.080 -0.080 (-1.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 8.150 8.300 7.970 8.240 35,512,040 +0.11(+1.35%)
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.