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 )

21.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2022 8.970 9.100 8.560 8.680 41,661,380 -0.17(-1.92%)
May 27, 2022 8.500 8.850 8.434 8.850 37,064,004 +0.49(+5.86%)
May 26, 2022 7.840 8.400 7.770 8.360 39,721,456 +0.40(+5.03%)
May 25, 2022 7.520 8.018 7.510 7.960 35,017,896 +0.41(+5.43%)
May 24, 2022 7.980 7.990 7.370 7.550 47,173,160 -0.46(-5.74%)
May 23, 2022 8.010 8.170 7.800 8.010 27,707,414 -0.07(-0.87%)
May 20, 2022 8.260 8.400 7.710 8.080 40,786,188 -0.23(-2.77%)
May 19, 2022 7.970 8.581 7.945 8.310 35,759,064 +0.30(+3.75%)
May 18, 2022 8.210 8.430 7.920 8.010 29,247,580 -0.35(-4.19%)
May 17, 2022 8.100 8.460 8.010 8.360 38,586,228 +0.32(+3.98%)
May 16, 2022 8.170 8.430 8.010 8.040 46,131,752 -0.30(-3.60%)
May 13, 2022 7.520 8.350 7.520 8.340 69,242,712 +1.00(+13.62%)
May 12, 2022 6.550 7.380 6.440 7.340 82,095,776 +0.63(+9.39%)
May 11, 2022 7.280 7.540 6.660 6.710 72,826,080 -0.58(-7.96%)
May 10, 2022 7.560 7.703 6.930 7.290 86,859,728 -0.17(-2.28%)
May 09, 2022 7.780 7.850 7.320 7.460 170,655,664 -2.02(-21.31%)
May 06, 2022 10.00 10.05 9.420 9.480 69,691,344 -0.64(-6.32%)
May 05, 2022 10.80 10.80 9.980 10.12 40,492,248 -0.86(-7.83%)
May 04, 2022 10.53 11.01 10.08 10.98 43,207,768 +0.43(+4.08%)
May 03, 2022 10.69 10.98 10.44 10.55 31,343,922 -0.19(-1.77%)
May 02, 2022 10.38 10.76 10.19 10.74 41,183,068 +0.34(+3.27%)
Apr 29, 2022 10.90 11.23 10.36 10.40 30,937,544 -0.55(-5.02%)
Apr 28, 2022 10.69 11.04 10.37 10.95 40,070,240 +0.39(+3.69%)
Apr 27, 2022 11.01 11.20 10.53 10.56 54,471,576 -0.56(-5.04%)
Apr 26, 2022 11.94 12.05 11.10 11.12 38,604,572 -0.99(-8.18%)
Apr 25, 2022 11.83 12.16 11.68 12.11 31,720,966 +0.15(+1.25%)
Apr 22, 2022 12.33 12.73 11.86 11.96 30,386,364 -0.37(-3.00%)
Apr 21, 2022 13.02 13.33 12.22 12.33 31,992,292 -0.46(-3.60%)
Apr 20, 2022 13.08 13.17 12.74 12.79 31,495,448 -0.12(-0.93%)
Apr 19, 2022 12.08 13.02 12.07 12.91 31,728,156 +0.76(+6.26%)
Apr 18, 2022 12.35 12.41 11.88 12.15 25,391,376 -0.27(-2.17%)
Apr 14, 2022 12.92 12.92 12.41 12.42 23,284,144 -0.48(-3.72%)
Apr 13, 2022 12.35 12.94 12.23 12.90 21,135,268 +0.44(+3.53%)
Apr 12, 2022 12.88 13.20 12.43 12.46 26,184,740 -0.20(-1.58%)
Apr 11, 2022 12.45 12.82 12.13 12.66 26,079,986 -0.04(-0.31%)
Apr 08, 2022 12.70 13.05 12.57 12.70 24,962,524 -0.14(-1.09%)
Apr 07, 2022 12.95 13.34 12.48 12.84 34,708,200 -0.16(-1.23%)
Apr 06, 2022 13.52 13.54 12.85 13.00 40,606,476 -0.89(-6.41%)
Apr 05, 2022 14.61 14.86 13.79 13.89 37,646,012 -0.74(-5.06%)
Apr 04, 2022 14.03 14.66 14.02 14.63 40,100,020 +0.80(+5.78%)
Apr 01, 2022 13.77 14.06 13.50 13.83 23,831,634 +0.10(+0.73%)
Mar 31, 2022 13.90 14.06 13.63 13.73 22,814,632 -0.15(-1.08%)
Mar 30, 2022 14.04 14.36 13.74 13.88 32,157,464 -0.32(-2.25%)
Mar 29, 2022 13.65 14.28 13.35 14.20 46,387,644 +0.78(+5.81%)
Mar 28, 2022 13.01 13.44 12.86 13.42 27,137,036 +0.45(+3.47%)
Mar 25, 2022 13.36 13.39 12.71 12.97 24,796,968 -0.42(-3.14%)
Mar 24, 2022 13.25 13.42 12.83 13.39 29,506,512 +0.21(+1.59%)
Mar 23, 2022 13.16 13.55 13.02 13.18 33,685,872 -0.09(-0.68%)
Mar 22, 2022 12.52 13.48 12.52 13.27 46,187,712 +0.68(+5.40%)
Mar 21, 2022 12.72 13.05 12.42 12.59 39,393,776 -0.23(-1.79%)
Mar 18, 2022 12.28 13.02 12.21 12.82 79,125,008 +0.50(+4.06%)
Mar 17, 2022 11.72 12.37 11.66 12.32 43,923,472 +0.53(+4.50%)
Mar 16, 2022 10.95 11.82 10.94 11.79 62,724,208 +1.02(+9.47%)
Mar 15, 2022 10.47 10.85 10.27 10.77 40,406,208 +0.27(+2.57%)
Mar 14, 2022 11.17 11.41 10.41 10.50 49,699,120 -0.89(-7.81%)
Mar 11, 2022 11.86 12.01 11.37 11.39 37,817,408 -0.48(-4.04%)
Mar 10, 2022 11.38 11.97 11.87 52,244,788 +0.22(+1.89%)
Mar 09, 2022 11.41 12.02 11.27 11.65 43,485,448 +0.61(+5.53%)
Mar 08, 2022 10.93 11.39 10.72 11.04 49,224,500 -0.07(-0.63%)
Mar 07, 2022 11.43 11.75 11.10 11.11 62,948,080 +0.15(+1.37%)
Mar 04, 2022 11.70 11.77 10.74 10.96 43,631,156 -0.38(-3.35%)
Mar 03, 2022 12.01 12.05 11.23 11.34 45,958,056 -0.72(-5.97%)
Mar 02, 2022 12.21 12.21 11.42 12.06 56,641,968 -0.12(-0.99%)
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.