Canada markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.18+0.55 (+2.07%)
At close: 04:00PM EDT
27.22 +0.04 (+0.15%)
After hours: 08:00PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202427.0027.3426.7727.1827.1827,372,600
Jul 25, 202426.0427.2925.4226.6326.6345,474,600
Jul 24, 202428.4428.6826.5826.6026.6049,004,100
Jul 23, 202428.3429.1928.3128.8128.8131,134,300
Jul 22, 202428.9328.9727.6928.4628.4638,037,800
Jul 19, 202428.3129.6028.2728.5828.5849,581,600
Jul 18, 202428.4229.8328.1528.6428.6476,485,600
Jul 17, 202428.0028.8727.6028.2228.2245,203,500
Jul 16, 202428.1828.8427.4728.6728.6759,330,700
Jul 15, 202428.4229.3027.9028.6728.6749,186,300
Jul 12, 202427.3228.1327.2828.0728.0730,760,300
Jul 11, 202428.4928.5926.9027.6427.6461,546,100
Jul 10, 202427.5028.4727.3728.4228.4243,231,000
Jul 09, 202427.9328.3827.2327.3927.3953,067,100
Jul 08, 202427.9327.9926.8427.7027.7059,611,200
Jul 05, 202426.0027.2525.9827.2327.2346,703,700
Jul 03, 202425.9626.2725.7625.8525.8518,433,800
Jul 02, 202425.8426.4325.7525.8325.8332,148,200
Jul 01, 202425.4826.0225.1425.8825.8833,167,900
Jun 28, 202425.2825.5725.0325.3325.3338,886,400
Jun 27, 202424.1025.4024.0525.2225.2237,882,900
Jun 26, 202424.4724.6624.0224.1024.1024,331,400
Jun 25, 202424.1624.6323.9224.5624.5629,657,200
Jun 24, 202423.4424.3923.3024.1624.1636,477,400
Jun 21, 202424.7126.0923.5323.8423.8469,981,600
Jun 20, 202426.4426.5725.1625.5625.5666,735,000
Jun 18, 202425.1526.0224.8325.8225.8254,458,600
Jun 17, 202423.4725.0623.4525.0225.0254,101,500
Jun 14, 202423.1523.7222.8423.5723.5726,618,300
Jun 13, 202423.8524.1423.1523.2723.2726,035,100
Jun 12, 202424.2024.3323.5723.7723.7738,542,700
Jun 11, 202423.0623.9522.8923.8523.8530,601,900
Jun 10, 202422.7523.1622.6623.1323.1331,509,300
Jun 07, 202423.2423.5723.0623.3123.3137,149,900
Jun 06, 202422.9823.9522.9823.7923.7960,400,400
Jun 05, 202422.4822.9822.2222.9622.9639,825,400
Jun 04, 202421.0522.2621.0422.1022.1041,974,000
Jun 03, 202421.7021.7921.0021.3221.3233,876,100
May 31, 202421.7922.2021.3121.6821.6844,416,100
May 30, 202421.2821.9621.0221.7321.7347,583,100
May 29, 202420.7720.9920.6420.9420.9424,834,200
May 28, 202421.0621.2220.7321.0521.0526,274,200
May 24, 202420.7221.1520.6521.0121.0122,073,800
May 23, 202421.3921.5220.6320.7220.7236,887,600
May 22, 202421.2321.4221.0821.1721.1725,212,500
May 21, 202421.3421.4521.1221.2421.2427,954,000
May 20, 202421.7721.7721.2221.6221.6235,255,300
May 17, 202421.7822.1721.5621.7621.7630,032,300
May 16, 202421.7421.8721.5321.6521.6527,416,700
May 15, 202421.7321.8121.1821.6721.6739,424,000
May 14, 202420.9522.0720.9321.4421.4457,894,400
May 13, 202420.6021.1920.6020.9420.9437,524,800
May 10, 202421.2721.3720.5020.6020.6059,845,400
May 09, 202421.4921.5820.9421.1421.1454,101,900
May 08, 202421.5821.7321.0621.5621.5667,582,900
May 07, 202421.9922.7021.3521.4021.40161,061,600
May 06, 202424.3725.3524.0325.2125.21175,936,600
May 03, 202423.4823.6422.9123.3323.3355,976,400
May 02, 202422.6022.7222.1022.5522.5530,396,100
May 01, 202421.9322.8321.6322.1222.1234,665,900
Apr 30, 202422.7722.8721.9521.9721.9730,511,900
Apr 29, 202422.7523.0922.5522.8322.8330,104,900
Apr 26, 202422.0522.6721.9122.5222.5233,119,800
Apr 25, 202420.8221.7420.6621.7121.7126,226,700
Apr 24, 202422.0522.2521.3021.5921.5934,426,500
Apr 23, 202421.2522.0621.2321.6421.6436,304,600
Apr 22, 202420.7221.0820.3620.9720.9731,894,500
Apr 19, 202420.9821.4320.3320.4720.4739,290,300
Apr 18, 202421.2521.4320.7021.1321.1334,550,500
Apr 17, 202422.0122.1121.2221.3121.3130,139,800
Apr 16, 202421.5921.9921.2721.8821.8833,869,200
Apr 15, 202422.7923.1321.8321.9021.9038,182,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...