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 )

41.56 -2.13 (-4.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
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.