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 )

20.62 -0.50 (-2.39%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 19, 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 (%)
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 28,836,316 -0.44(-5.41%)
Mar 08, 2023 8.360 8.580 8.060 8.130 38,651,568 -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 59,959,920 -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 71,785,376 +0.79(+9.63%)
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.