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, 2021 26.48 26.92 26.21 26.36 28,876,090 -0.27(-1.01%)
Jun 29, 2021 27.38 27.44 26.44 26.63 38,438,724 -0.75(-2.74%)
Jun 28, 2021 26.98 27.50 26.86 27.38 42,149,024 +0.60(+2.24%)
Jun 25, 2021 26.58 27.01 26.25 26.78 140,832,736 +0.25(+0.94%)
Jun 24, 2021 26.49 26.71 26.17 26.53 48,374,604 +0.26(+0.99%)
Jun 23, 2021 25.46 26.35 25.34 26.27 53,320,792 +0.87(+3.43%)
Jun 22, 2021 25.39 25.52 24.96 25.40 46,111,684 -0.02(-0.08%)
Jun 21, 2021 25.10 25.55 24.51 25.42 54,756,248 +0.05(+0.20%)
Jun 18, 2021 25.59 25.94 25.02 25.37 65,852,712 -0.08(-0.31%)
Jun 17, 2021 24.68 25.46 24.55 25.45 64,342,132 +0.65(+2.62%)
Jun 16, 2021 24.09 24.94 23.86 24.80 58,401,360 +0.39(+1.60%)
Jun 15, 2021 25.03 25.55 24.39 24.41 46,605,392 -0.59(-2.36%)
Jun 14, 2021 24.73 25.15 24.47 25.00 51,750,300 +0.33(+1.34%)
Jun 11, 2021 24.12 24.71 24.03 24.67 33,113,094 +0.53(+2.20%)
Jun 10, 2021 24.00 24.39 23.44 24.14 35,455,512 -0.03(-0.12%)
Jun 09, 2021 24.45 24.74 24.18 24.17 35,958,528 -0.21(-0.86%)
Jun 08, 2021 24.85 25.23 23.93 24.38 53,455,632 -0.08(-0.33%)
Jun 07, 2021 24.00 24.76 23.79 24.46 49,604,820 +0.43(+1.79%)
Jun 04, 2021 23.71 24.49 23.50 24.03 42,537,608 +0.40(+1.69%)
Jun 03, 2021 24.14 24.14 23.34 23.63 48,103,856 -0.82(-3.35%)
Jun 02, 2021 23.02 24.84 22.82 24.45 86,353,184 +1.39(+6.03%)
Jun 01, 2021 23.19 23.35 22.36 23.06 52,643,340 +0.11(+0.48%)
May 28, 2021 23.00 24.75 22.76 22.95 111,845,992 +0.25(+1.10%)
May 27, 2021 22.01 22.70 21.65 22.70 76,171,856 +0.58(+2.62%)
May 26, 2021 21.58 22.24 21.49 22.12 42,928,008 +0.64(+2.98%)
May 25, 2021 21.42 22.11 21.28 21.48 49,845,720 +0.26(+1.23%)
May 24, 2021 21.06 21.52 20.68 21.22 46,552,376 +0.47(+2.27%)
May 21, 2021 20.84 21.16 20.47 20.75 35,552,932 +0.14(+0.68%)
May 20, 2021 20.75 20.81 20.28 20.61 46,248,328 -0.06(-0.29%)
May 19, 2021 20.04 21.04 19.94 20.67 45,261,164 -0.57(-2.68%)
May 18, 2021 20.52 21.62 20.26 21.24 59,618,932 +0.78(+3.81%)
May 17, 2021 19.73 20.49 19.63 20.46 49,985,400 +0.38(+1.89%)
May 14, 2021 18.82 20.20 18.53 20.08 79,409,520 +1.71(+9.31%)
May 13, 2021 19.14 19.47 17.82 18.37 87,731,744 -0.52(-2.75%)
May 12, 2021 20.00 20.00 18.51 18.89 128,152,632 -1.32(-6.53%)
May 11, 2021 17.20 20.30 17.05 20.21 203,050,016 +1.74(+9.42%)
May 10, 2021 19.28 19.30 18.18 18.47 104,430,624 -1.28(-6.48%)
May 07, 2021 20.30 20.75 19.58 19.75 63,726,476 -0.34(-1.69%)
May 06, 2021 21.02 21.02 19.41 20.09 92,117,456 -1.06(-5.01%)
May 05, 2021 21.67 21.94 20.97 21.15 39,062,116 -0.49(-2.26%)
May 04, 2021 21.94 22.20 20.87 21.64 63,355,200 -0.66(-2.96%)
May 03, 2021 23.01 23.08 22.21 22.30 34,147,208 -0.74(-3.21%)
Apr 30, 2021 23.18 23.55 22.84 23.04 24,717,300 -0.33(-1.41%)
Apr 29, 2021 23.87 24.14 22.81 23.37 36,734,464 -0.48(-2.01%)
Apr 28, 2021 23.67 24.17 23.42 23.85 22,023,808 -0.03(-0.13%)
Apr 27, 2021 24.17 24.26 23.57 23.88 27,650,708 -0.23(-0.95%)
Apr 26, 2021 23.69 24.26 23.46 24.11 33,637,144 +0.70(+2.99%)
Apr 23, 2021 22.89 23.55 22.74 23.41 32,169,500 +0.55(+2.41%)
Apr 22, 2021 22.94 23.51 22.51 22.86 51,305,540 +0.23(+1.02%)
Apr 21, 2021 21.65 22.64 21.43 22.63 42,572,736 +0.85(+3.90%)
Apr 20, 2021 21.96 22.55 21.24 21.78 47,070,336 -0.16(-0.73%)
Apr 19, 2021 22.15 22.33 21.53 21.94 45,684,024 -0.53(-2.36%)
Apr 16, 2021 22.86 23.26 22.30 22.47 46,627,600 -0.68(-2.94%)
Apr 15, 2021 24.01 24.06 22.69 23.15 58,792,600 -0.55(-2.32%)
Apr 14, 2021 25.35 26.20 23.65 23.70 108,604,960 -1.72(-6.77%)
Apr 13, 2021 23.19 25.66 23.12 25.42 83,749,536 +2.08(+8.91%)
Apr 12, 2021 24.52 24.55 22.73 23.34 68,534,160 -0.70(-2.91%)
Apr 09, 2021 23.46 24.35 23.37 24.04 54,082,600 +0.63(+2.69%)
Apr 08, 2021 23.20 23.60 22.74 23.41 35,840,096 +0.51(+2.23%)
Apr 07, 2021 23.00 23.55 22.81 22.90 32,668,660 -0.37(-1.59%)
Apr 06, 2021 23.55 23.61 22.83 23.27 41,873,480 -0.17(-0.73%)
Apr 05, 2021 23.78 24.45 23.34 23.44 65,326,120 +0.37(+1.60%)
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.