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 )

23.33 +0.78 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2020 23.55 23.55 23.55 34,495,328 -1.55(-6.18%)
Dec 30, 2020 24.97 25.91 24.63 25.10 34,495,328 +0.44(+1.78%)
Dec 29, 2020 25.75 26.18 24.34 24.66 47,169,492 -0.97(-3.78%)
Dec 28, 2020 28.39 28.59 25.40 25.63 55,739,668 -2.12(-7.64%)
Dec 24, 2020 28.80 29.16 27.52 27.75 26,306,700 -0.94(-3.28%)
Dec 23, 2020 28.95 29.39 28.05 28.69 58,662,136 +0.65(+2.32%)
Dec 22, 2020 29.03 29.42 26.82 28.04 66,061,332 -0.47(-1.65%)
Dec 21, 2020 26.19 28.70 25.40 28.51 76,534,472 +2.54(+9.78%)
Dec 18, 2020 26.27 26.85 25.80 25.97 71,042,896 -1.26(-4.63%)
Dec 17, 2020 26.52 27.45 26.05 27.23 53,658,108 +1.31(+5.05%)
Dec 16, 2020 25.71 26.16 25.11 25.92 43,890,480 -0.51(-1.93%)
Dec 15, 2020 26.82 27.10 25.52 26.43 49,157,472 -0.60(-2.22%)
Dec 14, 2020 28.26 28.26 26.73 27.03 44,623,916 -0.17(-0.62%)
Dec 11, 2020 27.15 28.27 26.06 27.20 52,764,300 +0.16(+0.59%)
Dec 10, 2020 25.54 28.04 25.15 27.04 57,628,984 +0.41(+1.54%)
Dec 09, 2020 28.68 28.85 25.33 26.63 79,426,544 -1.96(-6.86%)
Dec 08, 2020 30.63 31.24 27.25 28.59 124,552,912 -0.35(-1.21%)
Dec 07, 2020 24.44 29.00 24.44 28.94 117,154,440 +5.09(+21.34%)
Dec 04, 2020 24.88 25.24 23.51 23.85 56,044,000 -0.18(-0.75%)
Dec 03, 2020 23.55 25.62 23.50 24.03 85,357,920 +1.52(+6.75%)
Dec 02, 2020 22.24 23.40 21.15 22.51 148,573,632 -3.16(-12.31%)
Dec 01, 2020 28.09 28.14 24.45 25.67 84,080,832 -1.44(-5.31%)
Nov 30, 2020 28.24 30.15 24.11 27.11 137,054,064 -0.55(-1.99%)
Nov 27, 2020 31.19 33.50 26.12 27.66 207,834,000 -1.39(-4.78%)
Nov 25, 2020 23.96 29.75 23.69 29.05 202,563,696 +5.23(+21.96%)
Nov 24, 2020 22.35 24.27 20.63 23.82 115,072,696 +2.78(+13.21%)
Nov 23, 2020 18.63 21.45 18.57 21.04 84,349,128 +2.89(+15.92%)
Nov 20, 2020 19.03 19.66 18.00 18.15 72,103,904 -0.83(-4.37%)
Nov 19, 2020 18.50 18.98 17.96 18.98 55,953,848 +1.08(+6.03%)
Nov 18, 2020 18.28 19.25 17.54 17.90 89,612,536 +0.05(+0.28%)
Nov 17, 2020 16.29 18.75 16.18 17.85 116,385,000 +1.92(+12.05%)
Nov 16, 2020 15.96 16.10 15.01 15.93 65,118,908 +0.13(+0.82%)
Nov 13, 2020 14.49 16.00 14.49 15.80 76,622,496 +1.22(+8.37%)
Nov 12, 2020 16.66 17.06 14.41 14.58 98,496,288 -1.38(-8.65%)
Nov 11, 2020 14.57 15.97 14.40 15.96 46,518,548 +1.96(+14.00%)
Nov 10, 2020 14.99 15.01 13.18 14.00 38,017,368 -0.95(-6.35%)
Nov 09, 2020 14.93 15.90 14.11 14.95 59,992,880 +1.12(+8.10%)
Nov 06, 2020 12.22 14.96 12.05 13.83 89,977,504 +1.79(+14.87%)
Nov 05, 2020 10.90 12.13 10.85 12.04 48,431,976 +1.32(+12.31%)
Nov 04, 2020 10.82 10.92 10.55 10.72 15,718,742 +0.22(+2.10%)
Nov 03, 2020 10.57 10.94 10.44 10.50 21,573,084 +0.02(+0.19%)
Nov 02, 2020 10.23 10.57 10.23 10.48 11,645,215 +0.35(+3.46%)
Oct 30, 2020 10.61 10.68 9.850 10.13 19,728,300 -0.62(-5.77%)
Oct 29, 2020 10.90 11.10 10.56 10.75 20,479,924 -0.10(-0.92%)
Oct 28, 2020 10.66 10.98 10.10 10.85 30,919,294 -0.10(-0.91%)
Oct 27, 2020 10.00 11.04 9.920 10.95 53,635,500 +1.00(+10.05%)
Oct 26, 2020 9.720 9.970 9.600 9.950 23,730,264 +0.46(+4.85%)
Oct 23, 2020 9.710 9.830 9.470 9.490 12,618,000 -0.19(-1.96%)
Oct 22, 2020 9.370 9.750 9.220 9.680 17,906,734 +0.48(+5.22%)
Oct 21, 2020 9.300 9.480 9.200 9.200 9,174,717 -0.07(-0.76%)
Oct 20, 2020 9.600 9.660 9.270 9.270 11,120,608 -0.30(-3.13%)
Oct 19, 2020 9.790 9.820 9.530 9.570 9,109,675 -0.14(-1.44%)
Oct 16, 2020 9.940 9.950 9.660 9.710 11,142,400 -0.20(-2.02%)
Oct 15, 2020 9.270 9.910 9.180 9.910 12,864,695 +0.57(+6.10%)
Oct 14, 2020 9.600 9.660 9.290 9.340 13,725,348 -0.13(-1.37%)
Oct 13, 2020 9.880 9.880 9.410 9.470 21,792,692 -0.42(-4.25%)
Oct 12, 2020 10.04 10.05 9.660 9.890 20,592,150 -0.06(-0.60%)
Oct 09, 2020 10.13 10.19 9.890 9.950 19,653,400 -0.05(-0.50%)
Oct 08, 2020 10.29 10.40 9.990 10.00 34,914,200 +0.00(+0.00%)
Oct 07, 2020 10.04 10.49 9.990 10.00 54,595,600 +0.10(+1.01%)
Oct 06, 2020 9.040 10.18 8.900 9.900 90,790,336 +0.87(+9.63%)
Oct 05, 2020 9.430 9.490 8.920 9.030 36,199,364 -0.17(-1.85%)
Oct 02, 2020 9.060 9.280 8.940 9.200 55,018,300 -0.26(-2.75%)
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.