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 (%)
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 59,959,916 -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 71,785,776 +0.79(+9.63%)
Feb 01, 2023 7.730 8.220 7.680 8.200 49,996,076 +0.42(+5.40%)
Jan 31, 2023 7.410 7.820 7.380 7.780 40,861,348 +0.41(+5.56%)
Jan 30, 2023 7.500 7.610 7.360 7.370 28,548,192 -0.18(-2.38%)
Jan 27, 2023 7.190 7.730 7.155 7.550 37,555,232 +0.31(+4.28%)
Jan 26, 2023 7.370 7.450 7.040 7.240 27,976,756 +0.02(+0.28%)
Jan 25, 2023 6.920 7.270 6.690 7.220 37,069,052 +0.20(+2.85%)
Jan 24, 2023 5.840 8.760 5.840 7.020 22,569,158 -0.36(-4.88%)
Jan 23, 2023 7.030 7.410 6.991 7.380 31,608,448 +0.36(+5.13%)
Jan 20, 2023 6.760 7.060 6.720 7.020 28,751,752 +0.29(+4.31%)
Jan 19, 2023 6.800 6.892 6.670 6.730 24,816,044 -0.17(-2.46%)
Jan 18, 2023 7.160 7.300 6.880 6.900 32,722,844 -0.17(-2.40%)
Jan 17, 2023 6.990 7.150 6.730 7.070 30,829,930 +0.11(+1.58%)
Jan 13, 2023 6.840 7.010 6.810 6.960 20,981,014 -0.05(-0.71%)
Jan 12, 2023 7.010 7.050 6.780 7.010 30,124,032 +0.03(+0.43%)
Jan 11, 2023 6.840 6.990 6.760 6.980 25,893,664 +0.28(+4.18%)
Jan 10, 2023 6.500 6.720 6.490 6.700 28,200,316 +0.20(+3.08%)
Jan 09, 2023 6.490 6.670 6.400 6.500 31,009,752 +0.10(+1.56%)
Jan 06, 2023 6.400 6.450 6.090 6.400 30,598,420 +0.08(+1.27%)
Jan 05, 2023 6.450 6.490 6.250 6.320 34,168,784 -0.26(-3.95%)
Jan 04, 2023 6.480 6.675 6.370 6.580 31,629,536 +0.19(+2.97%)
Jan 03, 2023 6.580 6.640 6.275 6.390 29,928,896 -0.03(-0.47%)
Dec 30, 2022 6.190 6.420 6.190 6.420 27,830,912 +0.02(+0.31%)
Dec 29, 2022 6.100 6.525 6.100 6.400 42,649,344 +0.33(+5.44%)
Dec 28, 2022 5.980 6.170 5.950 6.070 30,035,878 +0.07(+1.17%)
Dec 27, 2022 6.150 6.220 5.920 6.000 34,466,508 -0.29(-4.61%)
Dec 23, 2022 6.270 6.300 6.070 6.290 20,419,008 -0.03(-0.47%)
Dec 22, 2022 6.370 6.380 6.180 6.320 28,050,870 -0.18(-2.77%)
Dec 21, 2022 6.240 6.520 6.040 6.500 34,356,400 +0.19(+3.01%)
Dec 20, 2022 6.290 6.540 6.200 6.310 30,138,652 -0.04(-0.63%)
Dec 19, 2022 6.800 6.830 6.320 6.350 41,399,948 -0.55(-7.97%)
Dec 16, 2022 7.020 7.080 6.760 6.900 32,655,582 -0.11(-1.57%)
Dec 15, 2022 7.170 7.298 7.010 7.010 25,377,000 -0.34(-4.63%)
Dec 14, 2022 7.500 7.600 7.265 7.350 22,635,834 -0.15(-2.00%)
Dec 13, 2022 7.730 7.970 7.490 7.500 40,975,444 +0.21(+2.88%)
Dec 12, 2022 7.110 7.310 7.090 7.290 22,642,372 +0.18(+2.53%)
Dec 09, 2022 7.060 7.190 7.030 7.110 23,367,314 -0.01(-0.14%)
Dec 08, 2022 7.100 7.270 6.940 7.120 23,051,640 +0.05(+0.71%)
Dec 07, 2022 7.080 7.350 7.020 7.070 28,317,612 +0.08(+1.14%)
Dec 06, 2022 7.190 7.195 6.880 6.990 32,828,740 -0.20(-2.78%)
Dec 05, 2022 7.620 7.695 7.105 7.190 32,093,084 -0.47(-6.14%)
Dec 02, 2022 7.610 7.760 7.500 7.660 18,794,060 -0.20(-2.54%)
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.