Indicators

Palantir Technologies Inc Cl A (NY: PLTR )

21.40 -3.81 (-15.11%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.