Skip to main content

Palantir Technologies Inc Cl A (NY: PLTR )

23.00 -1.51 (-6.16%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 15.60 15.85 14.65 14.98 101,419,752 -1.35(-8.27%)
Aug 30, 2023 15.46 16.35 15.33 16.33 65,605,340 +0.93(+6.04%)
Aug 29, 2023 14.60 15.63 14.50 15.40 47,109,568 +0.76(+5.19%)
Aug 28, 2023 14.69 14.88 14.50 14.64 35,861,992 +0.11(+0.76%)
Aug 25, 2023 14.14 14.65 14.01 14.53 55,668,912 +0.39(+2.76%)
Aug 24, 2023 15.70 15.71 13.88 14.14 93,450,264 -1.16(-7.58%)
Aug 23, 2023 14.50 15.47 14.43 15.30 53,234,436 +0.63(+4.29%)
Aug 22, 2023 14.76 15.13 14.63 14.67 52,064,184 +0.17(+1.17%)
Aug 21, 2023 14.42 14.78 14.34 14.50 43,160,416 +0.10(+0.69%)
Aug 18, 2023 13.88 14.60 13.68 14.40 70,215,960 +0.25(+1.77%)
Aug 17, 2023 15.39 15.44 14.04 14.15 90,967,672 -1.30(-8.41%)
Aug 16, 2023 15.21 15.72 15.12 15.45 40,334,964 +0.08(+0.52%)
Aug 15, 2023 15.61 15.87 15.29 15.37 43,888,840 -0.35(-2.23%)
Aug 14, 2023 15.20 15.74 14.95 15.72 47,424,948 +0.31(+2.01%)
Aug 11, 2023 15.05 15.58 14.91 15.41 56,617,816 +0.00(+0.00%)
Aug 10, 2023 15.44 15.87 15.25 15.41 73,073,776 +0.16(+1.05%)
Aug 09, 2023 16.76 16.92 15.10 15.25 125,886,704 -1.79(-10.50%)
Aug 08, 2023 17.49 17.49 16.10 17.04 142,781,888 -0.95(-5.28%)
Aug 07, 2023 18.25 18.39 17.01 17.99 132,896,312 -0.21(-1.15%)
Aug 04, 2023 18.87 19.08 18.08 18.20 72,386,056 -0.51(-2.73%)
Aug 03, 2023 18.63 19.30 18.61 18.71 54,912,168 -0.26(-1.37%)
Aug 02, 2023 19.26 19.62 18.15 18.97 98,065,824 -1.02(-5.10%)
Aug 01, 2023 19.46 20.24 19.23 19.99 99,947,280 +0.15(+0.76%)
Jul 31, 2023 18.82 20.00 18.38 19.84 141,954,048 +2.03(+11.40%)
Jul 28, 2023 17.21 17.97 16.74 17.81 106,125,632 +1.66(+10.28%)
Jul 27, 2023 16.80 17.19 16.00 16.15 50,645,720 -0.28(-1.70%)
Jul 26, 2023 16.40 16.69 16.13 16.43 35,743,060 -0.12(-0.73%)
Jul 25, 2023 16.35 16.86 16.35 16.55 36,530,040 +0.23(+1.41%)
Jul 24, 2023 16.61 16.69 16.12 16.32 36,083,592 -0.11(-0.67%)
Jul 21, 2023 17.47 17.49 16.00 16.43 63,377,168 -0.70(-4.09%)
Jul 20, 2023 17.54 18.00 16.98 17.13 62,534,160 -0.92(-5.10%)
Jul 19, 2023 18.02 19.00 17.77 18.05 88,750,896 -0.03(-0.17%)
Jul 18, 2023 17.88 18.13 17.19 18.08 87,281,592 +0.68(+3.91%)
Jul 17, 2023 16.42 17.59 16.32 17.40 63,374,192 +1.00(+6.10%)
Jul 14, 2023 16.76 17.00 16.27 16.40 45,115,096 -0.34(-2.03%)
Jul 13, 2023 16.70 17.26 16.63 16.74 58,295,672 +0.15(+0.90%)
Jul 12, 2023 16.78 16.94 16.41 16.59 50,075,188 +0.10(+0.61%)
Jul 11, 2023 16.47 16.93 16.15 16.49 63,184,040 +0.19(+1.17%)
Jul 10, 2023 15.37 16.33 14.95 16.30 62,775,456 +0.96(+6.26%)
Jul 07, 2023 15.23 15.90 15.19 15.34 48,273,348 +0.21(+1.39%)
Jul 06, 2023 15.32 15.38 14.62 15.13 57,097,168 -0.57(-3.63%)
Jul 05, 2023 15.43 15.77 15.23 15.70 39,121,564 +0.18(+1.16%)
Jul 03, 2023 15.49 15.59 15.19 15.52 26,037,488 +0.19(+1.24%)
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%)
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.