Skip to main content

Palantir Technologies Inc Cl A (NY: PLTR )

24.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.