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 )

22.52 +0.81 (+3.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2021 23.00 24.75 22.76 22.95 111,845,992 +0.25(+1.10%)
May 27, 2021 22.01 22.70 21.65 22.70 76,171,856 +0.58(+2.62%)
May 26, 2021 21.58 22.24 21.49 22.12 42,928,008 +0.64(+2.98%)
May 25, 2021 21.42 22.11 21.28 21.48 49,845,720 +0.26(+1.23%)
May 24, 2021 21.06 21.52 20.68 21.22 46,552,376 +0.47(+2.27%)
May 21, 2021 20.84 21.16 20.47 20.75 35,552,932 +0.14(+0.68%)
May 20, 2021 20.75 20.81 20.28 20.61 46,248,328 -0.06(-0.29%)
May 19, 2021 20.04 21.04 19.94 20.67 45,261,164 -0.57(-2.68%)
May 18, 2021 20.52 21.62 20.26 21.24 59,618,932 +0.78(+3.81%)
May 17, 2021 19.73 20.49 19.63 20.46 49,985,400 +0.38(+1.89%)
May 14, 2021 18.82 20.20 18.53 20.08 79,409,520 +1.71(+9.31%)
May 13, 2021 19.14 19.47 17.82 18.37 87,731,744 -0.52(-2.75%)
May 12, 2021 20.00 20.00 18.51 18.89 128,152,632 -1.32(-6.53%)
May 11, 2021 17.20 20.30 17.05 20.21 203,050,016 +1.74(+9.42%)
May 10, 2021 19.28 19.30 18.18 18.47 104,430,624 -1.28(-6.48%)
May 07, 2021 20.30 20.75 19.58 19.75 63,726,476 -0.34(-1.69%)
May 06, 2021 21.02 21.02 19.41 20.09 92,117,456 -1.06(-5.01%)
May 05, 2021 21.67 21.94 20.97 21.15 39,062,116 -0.49(-2.26%)
May 04, 2021 21.94 22.20 20.87 21.64 63,355,200 -0.66(-2.96%)
May 03, 2021 23.01 23.08 22.21 22.30 34,147,208 -0.74(-3.21%)
Apr 30, 2021 23.18 23.55 22.84 23.04 24,717,300 -0.33(-1.41%)
Apr 29, 2021 23.87 24.14 22.81 23.37 36,734,464 -0.48(-2.01%)
Apr 28, 2021 23.67 24.17 23.42 23.85 22,023,808 -0.03(-0.13%)
Apr 27, 2021 24.17 24.26 23.57 23.88 27,650,708 -0.23(-0.95%)
Apr 26, 2021 23.69 24.26 23.46 24.11 33,637,144 +0.70(+2.99%)
Apr 23, 2021 22.89 23.55 22.74 23.41 32,169,500 +0.55(+2.41%)
Apr 22, 2021 22.94 23.51 22.51 22.86 51,305,540 +0.23(+1.02%)
Apr 21, 2021 21.65 22.64 21.43 22.63 42,572,736 +0.85(+3.90%)
Apr 20, 2021 21.96 22.55 21.24 21.78 47,070,336 -0.16(-0.73%)
Apr 19, 2021 22.15 22.33 21.53 21.94 45,684,024 -0.53(-2.36%)
Apr 16, 2021 22.86 23.26 22.30 22.47 46,627,600 -0.68(-2.94%)
Apr 15, 2021 24.01 24.06 22.69 23.15 58,792,600 -0.55(-2.32%)
Apr 14, 2021 25.35 26.20 23.65 23.70 108,604,960 -1.72(-6.77%)
Apr 13, 2021 23.19 25.66 23.12 25.42 83,749,536 +2.08(+8.91%)
Apr 12, 2021 24.52 24.55 22.73 23.34 68,534,160 -0.70(-2.91%)
Apr 09, 2021 23.46 24.35 23.37 24.04 54,082,600 +0.63(+2.69%)
Apr 08, 2021 23.20 23.60 22.74 23.41 35,840,096 +0.51(+2.23%)
Apr 07, 2021 23.00 23.55 22.81 22.90 32,668,660 -0.37(-1.59%)
Apr 06, 2021 23.55 23.61 22.83 23.27 41,873,480 -0.17(-0.73%)
Apr 05, 2021 23.78 24.45 23.34 23.44 65,326,120 +0.37(+1.60%)
Apr 01, 2021 23.95 23.95 22.73 23.07 51,788,700 -0.22(-0.94%)
Mar 31, 2021 22.50 23.85 22.38 23.29 61,390,124 +1.25(+5.67%)
Mar 30, 2021 21.36 22.09 20.86 22.04 51,969,096 +0.31(+1.43%)
Mar 29, 2021 22.48 22.50 21.39 21.73 57,572,848 -0.85(-3.76%)
Mar 26, 2021 22.63 23.05 21.76 22.58 57,916,400 +0.00(+0.00%)
Mar 25, 2021 21.20 22.80 21.05 22.58 74,474,432 +0.70(+3.20%)
Mar 24, 2021 23.30 23.49 21.75 21.88 69,044,352 -1.38(-5.93%)
Mar 23, 2021 24.00 24.10 23.10 23.26 50,093,120 -0.96(-3.96%)
Mar 22, 2021 24.89 24.92 23.86 24.22 46,149,496 -0.10(-0.41%)
Mar 19, 2021 24.01 24.57 23.39 24.32 57,915,800 +0.34(+1.42%)
Mar 18, 2021 24.73 25.18 23.78 23.98 57,332,152 -1.23(-4.88%)
Mar 17, 2021 24.52 25.73 24.30 25.21 76,963,208 -0.40(-1.56%)
Mar 16, 2021 26.75 27.10 25.23 25.61 73,501,512 -1.18(-4.40%)
Mar 15, 2021 27.35 27.47 26.31 26.79 56,443,388 -0.13(-0.48%)
Mar 12, 2021 25.74 26.92 25.18 26.92 58,721,800 +0.19(+0.71%)
Mar 11, 2021 25.95 26.84 25.58 26.73 84,380,584 +1.98(+8.00%)
Mar 10, 2021 25.03 26.24 24.27 24.75 102,954,056 +0.49(+2.02%)
Mar 09, 2021 23.38 24.74 23.10 24.26 99,149,032 +1.74(+7.73%)
Mar 08, 2021 23.77 24.58 22.40 22.52 94,004,432 -1.43(-5.97%)
Mar 05, 2021 24.36 24.68 20.18 23.95 173,468,496 -0.78(-3.15%)
Mar 04, 2021 24.85 25.56 23.05 24.73 160,478,736 +1.14(+4.83%)
Mar 03, 2021 24.99 25.17 23.43 23.59 77,260,360 -0.89(-3.64%)
Mar 02, 2021 25.00 25.59 24.26 24.48 73,582,224 -0.33(-1.33%)
Mar 01, 2021 25.19 25.90 24.62 24.81 84,362,720 +0.91(+3.81%)
Feb 26, 2021 24.20 24.50 22.70 23.90 119,588,496 -0.06(-0.25%)
Feb 25, 2021 25.82 26.44 23.15 23.96 160,331,584 -2.43(-9.21%)
Feb 24, 2021 26.71 27.23 25.75 26.39 89,375,544 -0.36(-1.35%)
Feb 23, 2021 25.80 27.46 23.90 26.75 144,572,640 -1.25(-4.46%)
Feb 22, 2021 29.96 30.19 27.54 28.00 181,579,552 -1.00(-3.45%)
Feb 19, 2021 27.02 29.96 26.90 29.00 320,063,712 +3.83(+15.22%)
Feb 18, 2021 24.99 26.31 24.50 25.17 308,084,640 -1.91(-7.05%)
Feb 17, 2021 27.99 29.73 27.00 27.08 149,903,920 -0.76(-2.73%)
Feb 16, 2021 30.02 30.44 27.30 27.84 179,112,848 -4.07(-12.75%)
Feb 12, 2021 33.36 33.65 31.34 31.91 60,925,500 -1.20(-3.62%)
Feb 11, 2021 35.79 35.98 32.61 33.11 51,876,108 -2.59(-7.25%)
Feb 10, 2021 38.15 38.24 35.00 35.70 44,994,064 -2.47(-6.47%)
Feb 09, 2021 36.90 38.26 36.13 38.17 44,141,808 +2.12(+5.88%)
Feb 08, 2021 37.22 39.22 35.89 36.05 72,392,008 +2.00(+5.87%)
Feb 05, 2021 32.61 35.20 31.75 34.05 62,375,200 +2.00(+6.24%)
Feb 04, 2021 32.58 33.18 31.05 32.05 31,572,812 +0.29(+0.91%)
Feb 03, 2021 32.39 32.95 31.38 31.76 35,233,616 +0.74(+2.39%)
Feb 02, 2021 34.10 34.20 30.50 31.02 69,400,216 -2.94(-8.66%)
Feb 01, 2021 35.33 35.62 32.58 33.96 43,346,872 -1.22(-3.47%)
Jan 29, 2021 36.61 38.01 34.66 35.18 42,030,900 -0.48(-1.35%)
Jan 28, 2021 39.54 42.00 33.10 35.66 85,079,616 -3.34(-8.56%)
Jan 27, 2021 32.97 45.00 32.25 39.00 170,089,792 +3.63(+10.26%)
Jan 26, 2021 35.14 36.87 34.32 35.37 65,383,856 -0.86(-2.37%)
Jan 25, 2021 34.46 39.58 29.56 36.23 191,170,416 +3.65(+11.20%)
Jan 22, 2021 25.85 32.65 25.82 32.58 156,844,608 +6.60(+25.40%)
Jan 21, 2021 26.42 26.68 25.30 25.98 29,792,690 -0.36(-1.37%)
Jan 20, 2021 27.29 27.30 25.70 26.34 37,322,452 -0.28(-1.05%)
Jan 19, 2021 26.81 27.54 26.00 26.62 48,591,096 +0.98(+3.82%)
Jan 15, 2021 26.26 28.00 25.46 25.64 92,285,504 +0.72(+2.89%)
Jan 14, 2021 25.45 25.62 24.37 24.92 31,417,176 -0.58(-2.27%)
Jan 13, 2021 25.71 27.43 25.13 25.50 51,131,216 -0.68(-2.60%)
Jan 12, 2021 26.34 26.42 25.51 26.18 26,907,792 +0.25(+0.96%)
Jan 11, 2021 24.61 26.60 24.31 25.93 32,511,982 +0.73(+2.90%)
Jan 08, 2021 25.70 26.44 24.70 25.20 41,313,800 +0.20(+0.80%)
Jan 07, 2021 24.02 25.19 23.67 25.00 32,136,316 +1.46(+6.20%)
Jan 06, 2021 24.12 24.46 23.25 23.54 32,605,024 -1.06(-4.31%)
Jan 05, 2021 23.18 24.67 22.89 24.60 28,953,968 +1.23(+5.26%)
Jan 04, 2021 23.91 24.50 22.50 23.37 44,870,552 -0.18(-0.76%)
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%)
Oct 01, 2020 9.690 10.10 9.230 9.460 124,230,624 -0.04(-0.42%)
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.