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 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%)
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.