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 )

21.31 -0.57 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 08, 2023 7.640 7.855 7.590 7.740 104,420,640 +0.33(+4.45%)
May 05, 2023 7.440 7.550 7.320 7.410 45,848,872 +0.03(+0.41%)
May 04, 2023 7.470 7.520 7.280 7.380 29,937,212 -0.18(-2.38%)
May 03, 2023 7.620 7.680 7.450 7.560 24,279,064 -0.03(-0.40%)
May 02, 2023 7.720 7.910 7.430 7.590 37,991,632 -0.19(-2.44%)
May 01, 2023 7.750 7.820 7.660 7.780 19,123,624 +0.03(+0.39%)
Apr 28, 2023 7.770 8.000 7.620 7.750 24,986,098 -0.07(-0.90%)
Apr 27, 2023 7.830 7.910 7.720 7.820 21,364,804 +0.08(+1.03%)
Apr 26, 2023 7.870 7.910 7.650 7.740 21,497,168 +0.00(+0.00%)
Apr 25, 2023 8.000 8.020 7.730 7.740 21,807,496 -0.36(-4.44%)
Apr 24, 2023 8.160 8.250 7.940 8.100 20,422,908 -0.08(-0.98%)
Apr 21, 2023 8.140 8.220 8.090 8.180 15,796,718 +0.03(+0.37%)
Apr 20, 2023 8.290 8.500 8.130 8.150 23,565,024 -0.34(-4.00%)
Apr 19, 2023 8.580 8.658 8.480 8.490 18,167,452 -0.24(-2.75%)
Apr 18, 2023 8.930 9.020 8.720 8.730 21,168,804 -0.07(-0.80%)
Apr 17, 2023 8.810 9.040 8.780 8.800 25,995,988 -0.01(-0.11%)
Apr 14, 2023 8.530 8.910 8.470 8.810 42,364,564 +0.23(+2.68%)
Apr 13, 2023 8.500 8.700 8.430 8.580 30,966,670 +0.25(+3.00%)
Apr 12, 2023 8.750 8.775 8.300 8.330 28,752,260 -0.28(-3.25%)
Apr 11, 2023 8.350 8.790 8.340 8.610 35,582,612 +0.22(+2.62%)
Apr 10, 2023 8.000 8.440 7.900 8.390 29,113,216 +0.30(+3.71%)
Apr 06, 2023 7.880 8.140 7.790 8.090 23,488,602 +0.11(+1.38%)
Apr 05, 2023 8.630 8.650 7.840 7.980 54,904,868 -0.37(-4.43%)
Apr 04, 2023 8.530 8.540 8.230 8.350 23,957,306 -0.03(-0.36%)
Apr 03, 2023 8.370 8.530 8.210 8.380 22,489,780 -0.07(-0.83%)
Mar 31, 2023 8.150 8.480 8.080 8.450 26,174,856 +0.30(+3.68%)
Mar 30, 2023 8.330 8.380 8.050 8.150 20,982,636 -0.07(-0.85%)
Mar 29, 2023 8.090 8.250 8.051 8.220 15,312,920 +0.22(+2.75%)
Mar 28, 2023 8.060 8.120 7.970 8.000 14,843,276 -0.04(-0.50%)
Mar 27, 2023 8.150 8.320 7.940 8.040 20,646,788 -0.16(-1.95%)
Mar 24, 2023 8.290 8.350 8.060 8.200 17,939,836 -0.13(-1.56%)
Mar 23, 2023 8.320 8.560 8.160 8.330 22,634,608 +0.12(+1.46%)
Mar 22, 2023 8.440 8.620 8.200 8.210 34,112,684 -0.24(-2.84%)
Mar 21, 2023 8.200 8.510 8.170 8.450 27,077,328 +0.37(+4.58%)
Mar 20, 2023 7.760 8.095 7.720 8.080 25,454,512 +0.20(+2.54%)
Mar 17, 2023 7.930 8.030 7.840 7.880 20,920,780 -0.10(-1.25%)
Mar 16, 2023 8.010 8.080 7.860 7.980 20,469,652 +0.08(+1.01%)
Mar 15, 2023 7.810 7.990 7.700 7.900 28,179,576 +0.01(+0.13%)
Mar 14, 2023 8.050 8.140 7.780 7.890 33,421,428 +0.02(+0.25%)
Mar 13, 2023 7.290 8.150 7.190 7.870 63,137,340 +0.52(+7.07%)
Mar 10, 2023 7.590 7.680 7.280 7.350 41,953,608 -0.34(-4.42%)
Mar 09, 2023 8.070 8.260 7.680 7.690 28,836,300 -0.44(-5.41%)
Mar 08, 2023 8.360 8.580 8.060 8.130 38,652,184 -0.15(-1.81%)
Mar 07, 2023 8.270 8.425 8.190 8.280 26,779,932 +0.00(+0.00%)
Mar 06, 2023 8.340 8.450 8.200 8.280 28,284,864 -0.05(-0.60%)
Mar 03, 2023 8.000 8.500 8.000 8.330 43,229,132 +0.36(+4.52%)
Mar 02, 2023 7.590 8.030 7.560 7.970 36,622,856 +0.28(+3.64%)
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.