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 )

20.47 -0.66 (-3.12%)
Official Closing Price Updated: 7:00 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 (%)
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 17.77 18.05 88,750,896 -0.03(-0.17%)
Jul 18, 2023 17.88 18.13 17.19 18.08 87,281,592 +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 46,247,556 -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 16.79 15.49 16.60 91,102,064 +0.69(+4.34%)
Jun 14, 2023 15.93 16.19 15.44 15.91 70,752,312 -0.09(-0.56%)
Jun 13, 2023 16.18 16.27 15.16 16.00 112,655,792 +0.35(+2.24%)
Jun 12, 2023 15.44 16.03 15.33 15.65 90,083,968 +0.63(+4.19%)
Jun 09, 2023 15.36 15.98 14.82 15.02 94,126,352 -0.17(-1.12%)
Jun 08, 2023 14.44 15.59 14.39 15.19 115,444,912 +0.50(+3.40%)
Jun 07, 2023 16.01 17.16 14.52 14.69 227,014,880 -0.77(-4.98%)
Jun 06, 2023 15.30 15.58 14.92 15.46 74,204,768 +0.22(+1.44%)
Jun 05, 2023 14.68 15.70 14.35 15.24 121,322,432 +0.72(+4.96%)
Jun 02, 2023 14.65 15.03 14.16 14.52 79,487,664 -0.02(-0.14%)
Jun 01, 2023 14.46 15.22 14.21 14.54 125,883,328 -0.17(-1.16%)
May 31, 2023 14.19 14.79 13.82 14.71 130,174,584 +0.00(+0.00%)
May 30, 2023 14.44 15.01 14.24 14.71 158,736,320 +1.06(+7.77%)
May 26, 2023 12.84 14.20 12.82 13.65 127,770,592 +0.81(+6.31%)
May 25, 2023 13.18 13.22 12.34 12.84 106,510,792 +0.61(+4.99%)
May 24, 2023 12.05 12.43 11.82 12.23 89,820,960 -0.41(-3.24%)
May 23, 2023 11.95 13.42 11.87 12.64 148,579,536 +0.80(+6.76%)
May 22, 2023 11.62 12.11 11.39 11.84 76,193,936 +0.13(+1.11%)
May 19, 2023 11.97 12.41 11.52 11.71 150,269,744 -0.03(-0.26%)
May 18, 2023 10.46 11.81 10.39 11.74 172,504,320 +1.49(+14.54%)
May 17, 2023 9.540 10.29 9.460 10.25 63,772,116 +0.78(+8.24%)
May 16, 2023 9.400 9.630 9.350 9.470 42,275,420 -0.05(-0.53%)
May 15, 2023 9.210 9.600 9.020 9.520 53,522,304 +0.02(+0.21%)
May 12, 2023 9.860 10.01 9.470 9.500 62,273,664 -0.38(-3.85%)
May 11, 2023 10.14 10.16 9.710 9.880 73,671,272 -0.06(-0.60%)
May 10, 2023 9.730 10.30 9.460 9.940 149,290,464 +0.39(+4.08%)
May 09, 2023 9.220 9.690 8.655 9.550 223,408,224 +1.81(+23.39%)
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%)
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.