Skip to main content

Palantir Technologies Inc Cl A (NY: PLTR )

21.02 +0.30 (+1.47%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 21.39 21.52 20.63 20.72 36,832,052 -0.45(-2.13%)
May 22, 2024 21.23 21.42 21.08 21.17 25,114,300 -0.07(-0.33%)
May 21, 2024 21.34 21.45 21.12 21.24 27,946,606 -0.38(-1.76%)
May 20, 2024 21.77 21.77 21.22 21.62 35,204,972 -0.14(-0.64%)
May 17, 2024 21.78 22.17 21.56 21.76 30,032,336 +0.11(+0.51%)
May 16, 2024 21.74 21.87 21.54 21.65 27,381,432 -0.02(-0.09%)
May 15, 2024 21.73 21.81 21.18 21.67 39,334,636 +0.23(+1.07%)
May 14, 2024 20.95 22.07 20.93 21.44 57,826,672 +0.50(+2.39%)
May 13, 2024 20.60 21.19 20.60 20.94 37,424,280 +0.34(+1.65%)
May 10, 2024 21.27 21.37 20.50 20.60 59,849,568 -0.54(-2.55%)
May 09, 2024 21.49 21.58 20.94 21.14 54,009,520 -0.42(-1.95%)
May 08, 2024 21.58 21.73 21.06 21.56 67,508,192 +0.16(+0.75%)
May 07, 2024 21.99 22.70 21.35 21.40 160,849,104 -3.81(-15.11%)
May 06, 2024 24.37 25.36 24.03 25.21 174,677,472 +1.88(+8.06%)
May 03, 2024 23.48 23.64 22.91 23.33 55,976,528 +0.78(+3.46%)
May 02, 2024 22.60 22.71 22.10 22.55 30,265,230 +0.43(+1.94%)
May 01, 2024 21.93 22.83 21.63 22.12 34,753,980 +0.15(+0.68%)
Apr 30, 2024 22.77 22.87 21.95 21.97 30,440,998 -0.86(-3.77%)
Apr 29, 2024 22.75 23.09 22.55 22.83 30,296,744 +0.31(+1.38%)
Apr 26, 2024 22.05 22.66 21.91 22.52 33,119,816 +0.81(+3.73%)
Apr 25, 2024 20.82 21.74 20.66 21.71 26,136,298 +0.12(+0.56%)
Apr 24, 2024 22.05 22.25 21.30 21.59 34,349,984 -0.05(-0.23%)
Apr 23, 2024 21.25 22.06 21.23 21.64 36,206,440 +0.67(+3.20%)
Apr 22, 2024 20.72 21.08 20.36 20.97 31,853,184 +0.50(+2.44%)
Apr 19, 2024 20.98 21.43 20.33 20.47 39,632,592 -0.66(-3.12%)
Apr 18, 2024 21.25 21.43 20.70 21.13 34,526,468 -0.18(-0.84%)
Apr 17, 2024 22.01 22.11 21.22 21.31 30,100,868 -0.57(-2.61%)
Apr 16, 2024 21.59 21.99 21.27 21.88 33,814,408 -0.02(-0.09%)
Apr 15, 2024 22.79 23.13 21.83 21.90 38,114,864 -0.77(-3.40%)
Apr 12, 2024 22.70 23.20 22.41 22.67 36,764,460 -0.17(-0.74%)
Apr 11, 2024 22.65 22.91 22.25 22.84 26,360,610 +0.42(+1.87%)
Apr 10, 2024 22.22 22.71 22.01 22.42 28,571,422 -0.39(-1.71%)
Apr 09, 2024 23.01 23.09 22.46 22.81 27,702,626 -0.19(-0.83%)
Apr 08, 2024 23.08 23.20 22.67 23.00 24,999,174 +0.04(+0.17%)
Apr 05, 2024 22.42 23.32 22.31 22.96 38,736,076 +0.48(+2.14%)
Apr 04, 2024 23.82 24.10 22.40 22.48 64,897,528 -0.22(-0.97%)
Apr 03, 2024 22.44 23.01 22.38 22.70 30,279,964 -0.02(-0.09%)
Apr 02, 2024 22.00 22.79 21.72 22.72 39,718,836 -0.14(-0.61%)
Apr 01, 2024 22.98 23.21 22.40 22.86 40,958,484 -0.15(-0.65%)
Mar 28, 2024 24.17 24.28 23.08 23.01 70,008,248 -1.50(-6.12%)
Mar 27, 2024 25.00 25.48 24.26 24.51 38,539,384 -0.38(-1.53%)
Mar 26, 2024 24.76 25.47 24.47 24.89 43,546,896 +0.38(+1.55%)
Mar 25, 2024 24.12 24.62 24.05 24.51 29,192,580 +0.33(+1.36%)
Mar 22, 2024 24.20 24.48 24.02 24.18 25,453,096 -0.31(-1.27%)
Mar 21, 2024 25.30 25.33 24.44 24.49 37,019,640 -0.08(-0.33%)
Mar 20, 2024 23.77 24.65 23.67 24.57 39,708,368 +0.77(+3.24%)
Mar 19, 2024 23.50 23.83 22.92 23.80 43,214,252 -0.20(-0.83%)
Mar 18, 2024 23.77 24.18 23.32 24.00 44,038,812 +0.51(+2.17%)
Mar 15, 2024 23.85 24.10 23.42 23.49 61,421,000 -0.94(-3.85%)
Mar 14, 2024 24.83 24.97 24.14 24.43 49,156,320 -0.57(-2.28%)
Mar 13, 2024 24.70 25.44 24.60 25.00 59,643,376 +0.30(+1.21%)
Mar 12, 2024 25.57 25.64 24.35 24.70 75,100,648 -0.65(-2.56%)
Mar 11, 2024 25.89 26.83 25.29 25.35 60,763,292 -0.69(-2.65%)
Mar 08, 2024 27.19 27.28 25.81 26.04 84,256,520 -0.42(-1.59%)
Mar 07, 2024 27.01 27.50 26.38 26.46 117,116,520 +0.30(+1.15%)
Mar 06, 2024 25.75 26.75 24.53 26.16 206,735,472 +2.35(+9.87%)
Mar 05, 2024 23.96 24.41 23.43 23.81 49,378,280 -0.23(-0.96%)
Mar 04, 2024 24.40 24.58 23.53 24.04 65,942,672 -0.89(-3.57%)
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.