Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	15.60	15.85	14.65	14.98	101,419,752	-1.35(-8.27%)
Aug 30, 2023	15.46	16.35	15.33	16.33	65,605,340	+0.93(+6.04%)
Aug 29, 2023	14.60	15.63	14.50	15.40	47,109,568	+0.76(+5.19%)
Aug 28, 2023	14.69	14.88	14.50	14.64	35,861,992	+0.11(+0.76%)
Aug 25, 2023	14.14	14.65	14.01	14.53	55,668,912	+0.39(+2.76%)
Aug 24, 2023	15.70	15.71	13.88	14.14	93,450,264	-1.16(-7.58%)
Aug 23, 2023	14.50	15.47	14.42	15.30	53,234,856	+0.63(+4.29%)
Aug 22, 2023	14.76	15.13	14.63	14.67	52,060,092	+0.17(+1.17%)
Aug 21, 2023	14.42	14.78	14.34	14.50	43,160,416	+0.10(+0.69%)
Aug 18, 2023	13.88	14.60	13.68	14.40	70,215,960	+0.25(+1.77%)
Aug 17, 2023	15.39	15.44	14.04	14.15	90,964,224	-1.30(-8.41%)
Aug 16, 2023	15.21	15.72	15.12	15.45	40,334,964	+0.08(+0.52%)
Aug 15, 2023	15.61	15.87	15.29	15.37	43,888,840	-0.35(-2.23%)
Aug 14, 2023	15.20	15.74	14.95	15.72	47,424,948	+0.31(+2.01%)
Aug 11, 2023	15.05	15.58	14.91	15.41	56,617,816	+0.00(+0.00%)
Aug 10, 2023	15.44	15.87	15.25	15.41	73,073,776	+0.16(+1.05%)
Aug 09, 2023	16.76	16.92	15.10	15.25	125,886,704	-1.79(-10.50%)
Aug 08, 2023	17.49	17.49	16.10	17.04	142,781,888	-0.95(-5.28%)
Aug 07, 2023	18.25	18.39	17.01	17.99	132,896,312	-0.21(-1.15%)
Aug 04, 2023	18.87	19.08	18.08	18.20	72,386,056	-0.51(-2.73%)
Aug 03, 2023	18.63	19.30	18.61	18.71	54,912,168	-0.26(-1.37%)
Aug 02, 2023	19.26	19.62	18.15	18.97	98,065,824	-1.02(-5.10%)
Aug 01, 2023	19.46	20.24	19.23	19.99	99,946,320	+0.15(+0.76%)
Jul 31, 2023	18.82	20.00	18.38	19.84	141,954,048	+2.03(+11.40%)
Jul 28, 2023	17.21	17.97	16.74	17.81	106,125,632	+1.66(+10.28%)
Jul 27, 2023	16.80	17.19	16.00	16.15	50,645,720	-0.28(-1.70%)
Jul 26, 2023	16.40	16.69	16.13	16.43	35,743,060	-0.12(-0.73%)
Jul 25, 2023	16.35	16.86	16.35	16.55	36,530,040	+0.23(+1.41%)
Jul 24, 2023	16.61	16.69	16.12	16.32	36,083,592	-0.11(-0.67%)
Jul 21, 2023	17.47	17.49	16.00	16.43	63,377,168	-0.70(-4.09%)
Jul 20, 2023	17.54	18.00	16.98	17.13	62,534,160	-0.92(-5.10%)
Jul 19, 2023	18.02	19.00	17.76	18.05	88,750,896	-0.03(-0.17%)
Jul 18, 2023	17.88	18.13	17.19	18.08	87,281,336	+0.68(+3.91%)
Jul 17, 2023	16.42	17.59	16.32	17.40	63,374,192	+1.00(+6.10%)
Jul 14, 2023	16.76	17.00	16.27	16.40	45,115,096	-0.34(-2.03%)
Jul 13, 2023	16.70	17.26	16.63	16.74	58,295,672	+0.15(+0.90%)
Jul 12, 2023	16.78	16.94	16.41	16.59	50,075,188	+0.10(+0.61%)
Jul 11, 2023	16.47	16.93	16.15	16.49	63,184,040	+0.19(+1.17%)
Jul 10, 2023	15.37	16.33	14.95	16.30	62,775,456	+0.96(+6.26%)
Jul 07, 2023	15.23	15.90	15.19	15.34	48,273,348	+0.21(+1.39%)
Jul 06, 2023	15.32	15.38	14.62	15.13	57,097,168	-0.57(-3.63%)
Jul 05, 2023	15.43	15.77	15.23	15.70	39,121,564	+0.18(+1.16%)
Jul 03, 2023	15.49	15.59	15.19	15.52	26,037,488	+0.19(+1.24%)
Jun 30, 2023	15.48	15.80	15.23	15.33	42,195,272	+0.13(+0.86%)
Jun 29, 2023	15.40	15.57	15.06	15.20	46,246,440	-0.08(-0.52%)
Jun 28, 2023	14.53	15.43	14.46	15.28	65,930,160	+0.67(+4.59%)
Jun 27, 2023	14.22	14.76	13.96	14.61	55,287,308	+0.67(+4.81%)
Jun 26, 2023	13.87	14.42	13.83	13.94	50,593,972	-0.09(-0.64%)
Jun 23, 2023	13.64	14.14	13.56	14.03	74,867,528	-0.02(-0.14%)
Jun 22, 2023	14.30	14.44	13.86	14.05	103,340,936	-0.59(-4.03%)
Jun 21, 2023	15.66	15.76	14.37	14.64	97,738,192	-1.15(-7.28%)
Jun 20, 2023	15.99	16.89	15.58	15.79	81,216,640	-0.51(-3.13%)
Jun 16, 2023	16.87	16.91	16.01	16.30	90,707,416	-0.30(-1.81%)
Jun 15, 2023	15.66			16.60	91,102,064	+8.86(+114.47%)
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%)
Mar 01, 2023	7.830	7.910	7.690	7.690	27,830,136	-0.15(-1.91%)
Feb 28, 2023	7.960	8.097	7.800	7.840	32,829,144	-0.19(-2.37%)
Feb 27, 2023	8.120	8.230	7.960	8.030	35,201,728	-0.06(-0.74%)
Feb 24, 2023	7.940	8.200	7.870	8.090	41,518,576	-0.08(-0.98%)
Feb 23, 2023	8.420	8.480	7.910	8.170	59,959,916	-0.19(-2.27%)
Feb 22, 2023	8.480	8.625	8.160	8.360	55,226,840	-0.11(-1.30%)
Feb 21, 2023	9.010	9.100	8.400	8.470	65,047,172	-0.73(-7.93%)
Feb 17, 2023	9.570	9.710	9.085	9.200	62,137,828	-0.51(-5.25%)
Feb 16, 2023	9.650	10.31	9.600	9.710	88,226,600	-0.40(-3.96%)
Feb 15, 2023	9.160	10.23	9.110	10.11	153,228,352	+0.89(+9.65%)
Feb 14, 2023	8.590	9.295	8.230	9.220	214,938,768	+1.61(+21.16%)
Feb 13, 2023	7.580	7.775	7.450	7.610	84,911,024	+0.10(+1.33%)
Feb 10, 2023	7.790	7.860	7.460	7.510	43,042,424	-0.44(-5.53%)
Feb 09, 2023	8.340	8.430	7.940	7.950	33,301,588	-0.27(-3.28%)
Feb 08, 2023	8.250	8.570	8.170	8.220	35,066,076	-0.11(-1.32%)
Feb 07, 2023	8.330	8.410	8.060	8.330	42,147,872	+0.02(+0.24%)
Feb 06, 2023	8.310	8.535	8.240	8.310	38,818,228	-0.10(-1.19%)
Feb 03, 2023	8.540	8.900	8.373	8.410	64,785,472	-0.58(-6.45%)
Feb 02, 2023	8.510	9.210	8.470	8.990	71,785,776	+0.79(+9.63%)
Feb 01, 2023	7.730	8.220	7.680	8.200	49,996,076	+0.42(+5.40%)
Jan 31, 2023	7.410	7.820	7.380	7.780	40,861,348	+0.41(+5.56%)
Jan 30, 2023	7.500	7.610	7.360	7.370	28,548,192	-0.18(-2.38%)
Jan 27, 2023	7.190	7.730	7.155	7.550	37,555,232	+0.31(+4.28%)
Jan 26, 2023	7.370	7.450	7.040	7.240	27,976,756	+0.02(+0.28%)
Jan 25, 2023	6.920	7.270	6.690	7.220	37,069,052	+0.20(+2.85%)
Jan 24, 2023	5.840	8.760	5.840	7.020	22,569,158	-0.36(-4.88%)
Jan 23, 2023	7.030	7.410	6.991	7.380	31,608,448	+0.36(+5.13%)
Jan 20, 2023	6.760	7.060	6.720	7.020	28,751,752	+0.29(+4.31%)
Jan 19, 2023	6.800	6.892	6.670	6.730	24,816,044	-0.17(-2.46%)
Jan 18, 2023	7.160	7.300	6.880	6.900	32,722,844	-0.17(-2.40%)
Jan 17, 2023	6.990	7.150	6.730	7.070	30,829,930	+0.11(+1.58%)
Jan 13, 2023	6.840	7.010	6.810	6.960	20,981,014	-0.05(-0.71%)
Jan 12, 2023	7.010	7.050	6.780	7.010	30,124,032	+0.03(+0.43%)
Jan 11, 2023	6.840	6.990	6.760	6.980	25,893,664	+0.28(+4.18%)
Jan 10, 2023	6.500	6.720	6.490	6.700	28,200,316	+0.20(+3.08%)
Jan 09, 2023	6.490	6.670	6.400	6.500	31,009,752	+0.10(+1.56%)
Jan 06, 2023	6.400	6.450	6.090	6.400	30,598,420	+0.08(+1.27%)
Jan 05, 2023	6.450	6.490	6.250	6.320	34,168,784	-0.26(-3.95%)
Jan 04, 2023	6.480	6.675	6.370	6.580	31,629,536	+0.19(+2.97%)
Jan 03, 2023	6.580	6.640	6.275	6.390	29,928,896	-0.03(-0.47%)
Dec 30, 2022	6.190	6.420	6.190	6.420	27,830,912	+0.02(+0.31%)
Dec 29, 2022	6.100	6.525	6.100	6.400	42,649,344	+0.33(+5.44%)
Dec 28, 2022	5.980	6.170	5.950	6.070	30,035,878	+0.07(+1.17%)
Dec 27, 2022	6.150	6.220	5.920	6.000	34,466,508	-0.29(-4.61%)
Dec 23, 2022	6.270	6.300	6.070	6.290	20,419,008	-0.03(-0.47%)
Dec 22, 2022	6.370	6.380	6.180	6.320	28,050,870	-0.18(-2.77%)
Dec 21, 2022	6.240	6.520	6.040	6.500	34,356,400	+0.19(+3.01%)
Dec 20, 2022	6.290	6.540	6.200	6.310	30,138,652	-0.04(-0.63%)
Dec 19, 2022	6.800	6.830	6.320	6.350	41,399,948	-0.55(-7.97%)
Dec 16, 2022	7.020	7.080	6.760	6.900	32,655,582	-0.11(-1.57%)
Dec 15, 2022	7.170	7.298	7.010	7.010	25,377,000	-0.34(-4.63%)
Dec 14, 2022	7.500	7.600	7.265	7.350	22,635,834	-0.15(-2.00%)
Dec 13, 2022	7.730	7.970	7.490	7.500	40,975,444	+0.21(+2.88%)
Dec 12, 2022	7.110	7.310	7.090	7.290	22,642,372	+0.18(+2.53%)
Dec 09, 2022	7.060	7.190	7.030	7.110	23,367,314	-0.01(-0.14%)
Dec 08, 2022	7.100	7.270	6.940	7.120	23,051,640	+0.05(+0.71%)
Dec 07, 2022	7.080	7.350	7.020	7.070	28,317,612	+0.08(+1.14%)
Dec 06, 2022	7.190	7.195	6.880	6.990	32,828,740	-0.20(-2.78%)
Dec 05, 2022	7.620	7.695	7.105	7.190	32,093,084	-0.47(-6.14%)
Dec 02, 2022	7.610	7.760	7.500	7.660	18,794,060	-0.20(-2.54%)
Dec 01, 2022	7.510	7.880	7.470	7.860	34,393,156	+0.36(+4.80%)
Nov 30, 2022	7.140	7.510	7.032	7.500	32,707,068	+0.42(+5.93%)
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.

Palantir Technologies Inc Cl A (NY: PLTR )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Palantir Technologies Inc Cl A (NY: PLTR )

Historical Prices

Sections

Services

Statesman Examiner