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 )

21.59 -0.05 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
May 02, 2022 10.38 10.76 10.19 10.74 41,183,068 +0.34(+3.27%)
Apr 29, 2022 10.90 11.23 10.36 10.40 30,937,544 -0.55(-5.02%)
Apr 28, 2022 10.69 11.04 10.37 10.95 40,070,240 +0.39(+3.69%)
Apr 27, 2022 11.01 11.20 10.53 10.56 54,471,576 -0.56(-5.04%)
Apr 26, 2022 11.94 12.05 11.10 11.12 38,604,572 -0.99(-8.18%)
Apr 25, 2022 11.83 12.16 11.68 12.11 31,720,966 +0.15(+1.25%)
Apr 22, 2022 12.33 12.73 11.86 11.96 30,386,364 -0.37(-3.00%)
Apr 21, 2022 13.02 13.33 12.22 12.33 31,992,292 -0.46(-3.60%)
Apr 20, 2022 13.08 13.17 12.74 12.79 31,495,448 -0.12(-0.93%)
Apr 19, 2022 12.08 13.02 12.07 12.91 31,728,156 +0.76(+6.26%)
Apr 18, 2022 12.35 12.41 11.88 12.15 25,391,376 -0.27(-2.17%)
Apr 14, 2022 12.92 12.92 12.41 12.42 23,284,144 -0.48(-3.72%)
Apr 13, 2022 12.35 12.94 12.23 12.90 21,135,268 +0.44(+3.53%)
Apr 12, 2022 12.88 13.20 12.43 12.46 26,184,740 -0.20(-1.58%)
Apr 11, 2022 12.45 12.82 12.13 12.66 26,079,986 -0.04(-0.31%)
Apr 08, 2022 12.70 13.05 12.57 12.70 24,962,524 -0.14(-1.09%)
Apr 07, 2022 12.95 13.34 12.48 12.84 34,708,200 -0.16(-1.23%)
Apr 06, 2022 13.52 13.54 12.85 13.00 40,606,476 -0.89(-6.41%)
Apr 05, 2022 14.61 14.86 13.79 13.89 37,646,012 -0.74(-5.06%)
Apr 04, 2022 14.03 14.66 14.02 14.63 40,100,020 +0.80(+5.78%)
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.