Canada markets open in 8 hours 26 minutes

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.67-0.17 (-0.74%)
At close: 04:00PM EDT
22.20 -0.47 (-2.07%)
After hours: 07:59PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202422.7023.2022.4122.6722.6736,348,800
Apr 11, 202422.6522.9122.2522.8422.8426,399,400
Apr 10, 202422.2222.7122.0122.4222.4228,642,900
Apr 09, 202423.0123.0922.4622.8122.8127,724,500
Apr 08, 202423.0823.2022.6723.0023.0025,022,700
Apr 05, 202422.4223.3222.3122.9622.9638,565,800
Apr 04, 202423.8224.1022.4022.4822.4864,995,300
Apr 03, 202422.4423.0122.3822.7022.7030,357,400
Apr 02, 202422.0022.7921.7222.7222.7239,770,600
Apr 01, 202422.9823.2122.4022.8622.8641,000,000
Mar 28, 202424.1724.2822.9423.0123.0170,008,200
Mar 27, 202425.0025.4824.2624.5124.5138,600,100
Mar 26, 202424.7625.4724.4724.8924.8943,610,500
Mar 25, 202424.1224.6224.0524.5124.5129,255,900
Mar 22, 202424.2024.4824.0224.1824.1825,354,300
Mar 21, 202425.3025.3324.4424.4924.4937,099,600
Mar 20, 202423.7724.6523.6724.5724.5740,273,800
Mar 19, 202423.5023.8322.9223.8023.8043,247,200
Mar 18, 202423.7724.1823.3224.0024.0044,083,000
Mar 15, 202423.8524.1023.4223.4923.4961,270,500
Mar 14, 202424.8324.9724.1424.4324.4349,214,800
Mar 13, 202424.7025.4424.6025.0025.0059,713,000
Mar 12, 202425.5725.6424.3524.7024.7075,202,600
Mar 11, 202425.8926.8325.2925.3525.3560,829,300
Mar 08, 202427.1927.2825.8126.0426.0483,969,300
Mar 07, 202427.0127.5026.3826.4626.46117,519,300
Mar 06, 202425.7526.7524.5326.1626.16207,386,900
Mar 05, 202423.9624.4123.4323.8123.8149,542,300
Mar 04, 202424.4024.5823.5324.0424.0464,320,000
Mar 01, 202425.3025.6924.5324.9324.9363,090,500
Feb 29, 202424.8125.2924.3625.0825.0862,753,300
Feb 28, 202424.5224.8424.2524.4224.4247,314,000
Feb 27, 202423.7624.6223.7224.5324.5364,967,400
Feb 26, 202423.0323.8822.9423.5623.5646,499,500
Feb 23, 202423.5324.0722.8222.9722.9748,840,800
Feb 22, 202423.7723.9523.0523.5923.5964,458,200
Feb 21, 202422.3022.9322.2922.7422.7460,411,500
Feb 20, 202423.8424.0022.7223.4023.4093,374,300
Feb 16, 202424.9625.5024.3924.4424.4465,212,100
Feb 15, 202425.0425.4624.7125.4125.4170,544,300
Feb 14, 202424.1525.5023.7525.1925.1997,227,900
Feb 13, 202423.5324.6623.3124.0124.01102,293,300
Feb 12, 202423.9125.5223.8225.0525.05108,173,000
Feb 09, 202425.0425.1123.5724.3824.38149,062,000
Feb 08, 202423.9625.0623.3224.5124.51212,671,100
Feb 07, 202421.6023.8721.3823.6023.60254,911,100
Feb 06, 202420.3022.1819.7621.8721.87420,501,900
Feb 05, 202417.5617.8716.4816.7216.72167,698,300
Feb 02, 202416.3417.0216.1517.0217.0256,983,900
Feb 01, 202416.2116.4916.0316.3316.3340,454,400
Jan 31, 202416.4116.7616.0716.0916.0943,582,500
Jan 30, 202417.0417.2416.6616.7416.7436,388,200
Jan 29, 202416.4517.1116.4317.0917.0935,987,800
Jan 26, 202416.4016.7516.3416.3516.3528,612,200
Jan 25, 202416.9217.0016.3116.4616.4644,589,000
Jan 24, 202417.5117.6516.7416.7516.7542,710,700
Jan 23, 202417.6417.7317.2017.3317.3337,794,300
Jan 22, 202417.4618.3517.4317.6017.6085,573,900
Jan 19, 202416.5716.7816.1516.7816.7840,538,700
Jan 18, 202416.7516.8116.1016.4016.4035,239,700
Jan 17, 202416.2616.4116.0516.3916.3930,832,800
Jan 16, 202416.5916.7416.2916.5316.5332,659,300
Jan 12, 202416.6817.0616.6216.7616.7633,861,400
Jan 11, 202416.8116.9316.1716.6816.6839,552,400
Jan 10, 202416.5017.0316.4016.7916.7941,254,400
Jan 09, 202416.5116.6316.2816.3916.3935,794,500
Jan 08, 202416.2216.8916.1416.6716.6749,090,000
Jan 05, 202415.7016.1315.6615.9815.9857,628,800
Jan 04, 202416.0516.5815.9516.2516.2539,937,700
Jan 03, 202416.1216.3816.0116.0916.0946,865,200
Jan 02, 202416.9516.9516.5016.5816.5841,626,700
Dec 29, 202317.5217.6417.1017.1717.1738,805,000
Dec 28, 202317.4617.8417.4217.5617.5638,990,000
Dec 27, 202317.7817.9117.4517.4717.4732,918,400
Dec 26, 202317.4417.7517.3317.6817.6831,750,700
Dec 22, 202317.7017.7017.3317.4117.4133,615,000
Dec 21, 202317.5317.7417.4217.5917.5930,493,600
Dec 20, 202317.8717.9217.1917.2517.2558,666,900
Dec 19, 202317.9818.1917.8417.9517.9543,530,300
Dec 18, 202318.2118.5817.7717.8417.8460,188,100
Dec 15, 202318.6719.1518.0418.2018.2093,004,400
Dec 14, 202318.1718.5817.7218.2118.2167,462,800
Dec 13, 202317.6517.9017.2217.8717.8752,682,600
Dec 12, 202317.6917.8817.2317.5017.5046,231,900
Dec 11, 202317.9718.2817.7017.7717.7750,929,600
Dec 08, 202317.1817.9217.0917.7717.7757,404,600
Dec 07, 202317.2217.4817.0817.2217.2256,455,000
Dec 06, 202317.6917.8317.0517.1317.1396,111,000
Dec 05, 202318.2518.5517.9618.3018.3054,460,800
Dec 04, 202319.7519.9018.2718.4018.40104,948,500
Dec 01, 202319.9320.2919.5520.2720.2761,336,000
Nov 30, 202319.9420.2319.6820.0520.0555,501,000
Nov 29, 202319.9420.3119.7819.8419.8462,782,100
Nov 28, 202319.1119.8019.0319.7119.7154,170,700
Nov 27, 202319.1319.5018.6219.0819.0858,808,200
Nov 24, 202319.3819.6018.9319.2019.2039,800,400
Nov 22, 202320.2620.4419.3319.6919.6968,326,000
Nov 21, 202321.1121.8519.7219.8019.80106,643,300
Nov 20, 202320.6521.6020.5621.3421.3490,270,000
Nov 17, 202319.6820.5819.6620.4920.4969,497,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...