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 (%)
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	17.76	18.05	88,750,896	-0.03(-0.17%)
Jul 18, 2023	17.88	18.13	17.19	18.08	87,281,336	+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%)

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.