Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	16.11	16.81	15.96	16.00	78,055,184	+0.23(+1.46%)
Sep 28, 2023	15.14	15.96	14.82	15.77	66,504,208	+0.92(+6.20%)
Sep 27, 2023	14.20	14.96	14.16	14.85	62,484,820	+0.89(+6.38%)
Sep 26, 2023	13.95	14.17	13.88	13.96	37,215,648	-0.26(-1.83%)
Sep 25, 2023	14.00	14.22	14.08	14.22	39,650,584	+0.09(+0.64%)
Sep 22, 2023	14.23	14.41	14.03	14.13	47,714,572	+0.13(+0.93%)
Sep 21, 2023	14.34	14.60	13.68	14.00	72,984,400	-0.74(-5.02%)
Sep 20, 2023	15.25	15.43	14.73	14.74	37,547,696	-0.41(-2.71%)
Sep 19, 2023	15.34	15.52	14.95	15.15	37,785,060	-0.31(-2.01%)
Sep 18, 2023	15.18	15.63	15.07	15.46	37,393,112	+0.13(+0.85%)
Sep 15, 2023	15.77	15.90	15.17	15.33	56,271,176	-0.50(-3.16%)
Sep 14, 2023	15.69	16.04	15.47	15.83	38,518,876	+0.23(+1.47%)
Sep 13, 2023	15.63	15.85	15.42	15.60	34,274,012	+0.01(+0.06%)
Sep 12, 2023	15.46	16.15	15.43	15.59	39,477,480	-0.20(-1.27%)
Sep 11, 2023	15.41	16.10	15.36	15.79	55,208,468	+0.66(+4.36%)
Sep 08, 2023	15.12	15.61	15.09	15.13	34,102,616	-0.08(-0.53%)
Sep 07, 2023	14.88	15.24	14.29	15.21	51,765,936	-0.09(-0.59%)
Sep 06, 2023	15.17	15.62	15.08	15.30	38,696,328	+0.09(+0.59%)
Sep 05, 2023	15.08	15.42	14.90	15.21	33,790,280	+0.03(+0.20%)

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.