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 (%)
May 28, 2021	23.00	24.75	22.76	22.95	111,845,992	+0.25(+1.10%)
May 27, 2021	22.01	22.70	21.65	22.70	76,171,856	+0.58(+2.62%)
May 26, 2021	21.58	22.24	21.49	22.12	42,928,008	+0.64(+2.98%)
May 25, 2021	21.42	22.11	21.28	21.48	49,845,720	+0.26(+1.23%)
May 24, 2021	21.06	21.52	20.68	21.22	46,552,376	+0.47(+2.27%)
May 21, 2021	20.84	21.16	20.47	20.75	35,552,932	+0.14(+0.68%)
May 20, 2021	20.75	20.81	20.28	20.61	46,248,328	-0.06(-0.29%)
May 19, 2021	20.04	21.04	19.94	20.67	45,261,164	-0.57(-2.68%)
May 18, 2021	20.52	21.62	20.26	21.24	59,618,932	+0.78(+3.81%)
May 17, 2021	19.73	20.49	19.63	20.46	49,985,400	+0.38(+1.89%)
May 14, 2021	18.82	20.20	18.53	20.08	79,409,520	+1.71(+9.31%)
May 13, 2021	19.14	19.47	17.82	18.37	87,731,744	-0.52(-2.75%)
May 12, 2021	20.00	20.00	18.51	18.89	128,152,632	-1.32(-6.53%)
May 11, 2021	17.20	20.30	17.05	20.21	203,050,016	+1.74(+9.42%)
May 10, 2021	19.28	19.30	18.18	18.47	104,430,624	-1.28(-6.48%)
May 07, 2021	20.30	20.75	19.58	19.75	63,726,476	-0.34(-1.69%)
May 06, 2021	21.02	21.02	19.41	20.09	92,117,456	-1.06(-5.01%)
May 05, 2021	21.67	21.94	20.97	21.15	39,062,116	-0.49(-2.26%)
May 04, 2021	21.94	22.20	20.87	21.64	63,355,200	-0.66(-2.96%)

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.