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 )

21.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
May 01, 2023 7.750 7.820 7.660 7.780 19,123,694 +0.03(+0.39%)
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%)
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.