Palantir Technologies Inc Cl A (NY: PLTR )

21.64 +0.67 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 25.30 25.69 24.54 24.93 64,800,512 -0.15(-0.60%)
Feb 29, 2024 24.81 25.29 24.36 25.08 62,222,892 +0.66(+2.70%)
Feb 28, 2024 24.52 24.84 24.25 24.42 47,145,412 -0.11(-0.45%)
Feb 27, 2024 23.76 24.62 23.72 24.53 64,544,072 +0.97(+4.12%)
Feb 26, 2024 23.03 23.88 22.94 23.56 46,362,312 +0.59(+2.57%)
Feb 23, 2024 23.53 24.07 22.82 22.97 48,841,108 -0.62(-2.63%)
Feb 22, 2024 23.77 23.95 23.05 23.59 64,249,024 +0.85(+3.74%)
Feb 21, 2024 22.30 22.93 22.29 22.74 59,673,344 -0.66(-2.82%)
Feb 20, 2024 23.84 24.00 22.71 23.40 93,084,328 -1.04(-4.26%)
Feb 16, 2024 24.96 25.50 24.39 24.44 65,498,236 -0.97(-3.82%)
Feb 15, 2024 25.04 25.46 24.71 25.41 70,417,496 +0.22(+0.87%)
Feb 14, 2024 24.15 25.50 23.75 25.19 96,893,800 +1.18(+4.91%)
Feb 13, 2024 23.53 24.66 23.31 24.01 101,995,600 -1.04(-4.15%)
Feb 12, 2024 23.91 25.52 23.82 25.05 107,993,400 +0.67(+2.75%)
Feb 09, 2024 25.04 25.11 23.57 24.38 149,061,984 -0.13(-0.53%)
Feb 08, 2024 23.96 25.06 23.32 24.51 212,049,056 +0.91(+3.86%)
Feb 07, 2024 21.60 23.87 21.38 23.60 254,452,800 +1.73(+7.91%)
Feb 06, 2024 20.30 22.18 19.76 21.87 420,552,416 +5.15(+30.80%)
Feb 05, 2024 17.56 17.87 16.48 16.72 160,959,888 -0.30(-1.76%)
Feb 02, 2024 16.34 17.02 16.14 17.02 57,672,696 +0.69(+4.23%)
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.