Skip to main content

Palantir Technologies Inc Cl A (NY: PLTR )

23.01 -1.50 (-6.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2022 7.610 7.620 7.220 7.490 39,061,432 -0.23(-2.98%)
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%)
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.