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 )

22.12 +0.15 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Jun 01, 2022 8.720 8.979 8.380 8.460 34,439,948 -0.22(-2.53%)
May 31, 2022 8.970 9.100 8.560 8.680 41,661,380 -0.17(-1.92%)
May 27, 2022 8.500 8.850 8.434 8.850 37,064,004 +0.49(+5.86%)
May 26, 2022 7.840 8.400 7.770 8.360 39,721,456 +0.40(+5.03%)
May 25, 2022 7.520 8.018 7.510 7.960 35,017,896 +0.41(+5.43%)
May 24, 2022 7.980 7.990 7.370 7.550 47,173,160 -0.46(-5.74%)
May 23, 2022 8.010 8.170 7.800 8.010 27,707,414 -0.07(-0.87%)
May 20, 2022 8.260 8.400 7.710 8.080 40,786,188 -0.23(-2.77%)
May 19, 2022 7.970 8.581 7.945 8.310 35,759,064 +0.30(+3.75%)
May 18, 2022 8.210 8.430 7.920 8.010 29,247,580 -0.35(-4.19%)
May 17, 2022 8.100 8.460 8.010 8.360 38,586,228 +0.32(+3.98%)
May 16, 2022 8.170 8.430 8.010 8.040 46,131,752 -0.30(-3.60%)
May 13, 2022 7.520 8.350 7.520 8.340 69,242,712 +1.00(+13.62%)
May 12, 2022 6.550 7.380 6.440 7.340 82,095,776 +0.63(+9.39%)
May 11, 2022 7.280 7.540 6.660 6.710 72,826,080 -0.58(-7.96%)
May 10, 2022 7.560 7.703 6.930 7.290 86,859,728 -0.17(-2.28%)
May 09, 2022 7.780 7.850 7.320 7.460 170,655,664 -2.02(-21.31%)
May 06, 2022 10.00 10.05 9.420 9.480 69,691,344 -0.64(-6.32%)
May 05, 2022 10.80 10.80 9.980 10.12 40,492,248 -0.86(-7.83%)
May 04, 2022 10.53 11.01 10.08 10.98 43,207,768 +0.43(+4.08%)
May 03, 2022 10.69 10.98 10.44 10.55 31,343,922 -0.19(-1.77%)
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.