Canada Markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.43+0.81 (+3.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202126.4926.7526.2226.6426.642,660,950,000
Sep. 02, 202126.2126.8726.0926.5126.513,850,740,000
Sep. 01, 202126.4626.5126.0326.2026.203,441,720,000
Aug. 31, 202125.7926.3625.6626.3426.349,307,280,000
Aug. 30, 202125.7426.6025.6225.7625.764,413,930,000
Aug. 27, 202125.0526.0924.9125.7125.715,218,650,000
Aug. 26, 202124.4025.4124.3624.8724.874,607,800,000
Aug. 25, 202125.1225.1924.0724.3524.355,450,860,000
Aug. 24, 202125.0025.3524.7625.1025.103,714,000,000
Aug. 23, 202124.0224.9323.9024.8224.823,559,410,000
Aug. 20, 202124.2224.4823.6624.0124.015,198,220,000
Aug. 19, 202125.0125.6424.1424.1624.166,709,310,000
Aug. 18, 202124.0725.9423.6825.2825.289,186,600,000
Aug. 17, 202123.9024.5923.7423.9723.973,525,180,000
Aug. 16, 202124.9024.9023.7724.5024.504,590,730,000
Aug. 13, 202125.0025.1024.3124.9024.905,224,240,000
Aug. 12, 202124.4525.7623.5824.8924.8918,928,720,000
Aug. 11, 202123.0723.1922.0922.3522.353,467,900,000
Aug. 10, 202123.0123.5222.7822.9222.922,588,040,000
Aug. 09, 202121.8523.2821.8022.9322.933,549,980,000
Aug. 06, 202122.6422.6921.7921.8221.822,410,790,000
Aug. 05, 202122.2222.7722.0222.5222.521,854,740,000
Aug. 04, 202122.2022.5422.0722.3022.301,553,740,000
Aug. 03, 202122.0322.2721.7122.2422.2417,040,100
Aug. 02, 202121.9122.3721.4822.1022.1021,372,900
Jul. 30, 202121.8522.4121.7121.7121.7115,821,000
Jul. 29, 202122.7822.8522.1422.1822.1819,219,100
Jul. 28, 202121.7522.6121.6922.5622.5624,989,100
Jul. 27, 202121.9622.1121.0921.6821.6823,078,700
Jul. 26, 202121.8022.3021.4822.1322.1316,267,900
Jul. 23, 202122.0122.0821.5121.8121.8117,653,300
Jul. 22, 202122.5522.6721.8822.0722.0717,468,900
Jul. 21, 202122.2722.6822.1222.5222.5220,437,300
Jul. 20, 202121.6322.3521.2222.1822.1822,954,000
Jul. 19, 202120.9721.6920.5521.5421.5430,314,400
Jul. 16, 202121.6021.7121.2421.3721.3719,503,100
Jul. 15, 202121.7222.0621.0121.4721.4731,871,000
Jul. 14, 202122.4922.6221.5121.5621.5633,796,200
Jul. 13, 202122.9822.9922.4222.4522.4524,748,800
Jul. 12, 202123.2623.5022.8822.9522.9523,457,200
Jul. 09, 202122.9623.3922.7623.2923.2922,492,400
Jul. 08, 202122.4323.2122.2523.0823.0834,612,600
Jul. 07, 202124.2324.2622.7222.8922.8966,937,300
Jul. 06, 202124.6025.2024.4724.6824.6828,764,500
Jul. 02, 202125.0025.3424.3324.4424.4429,389,500
Jul. 01, 202126.1026.1324.5924.7224.7255,429,800
Jun. 30, 202126.4826.9226.2126.3626.3628,957,100
Jun. 29, 202127.3827.4426.4426.6326.6338,478,900
Jun. 28, 202126.9827.5026.8627.3827.3842,184,600
Jun. 25, 202126.5827.0126.2526.7826.78140,832,700
Jun. 24, 202126.4926.7126.1726.5326.5348,419,400
Jun. 23, 202125.4626.3525.3426.2726.2753,362,200
Jun. 22, 202125.3925.5224.9625.4025.4046,171,100
Jun. 21, 202125.1025.5524.5125.4225.4254,805,000
Jun. 18, 202125.5925.9425.0225.3725.3765,852,600
Jun. 17, 202124.6825.4624.5525.4525.4564,408,400
Jun. 16, 202124.0924.9423.8624.8024.8058,452,600
Jun. 15, 202125.0325.5524.3924.4124.4146,693,200
Jun. 14, 202124.7325.1524.4725.0025.0051,801,500
Jun. 11, 202124.1224.7124.0324.6724.6733,113,100
Jun. 10, 202124.0024.3923.4424.1424.1435,482,900
Jun. 09, 202124.4524.7424.1724.1724.1736,006,200
Jun. 08, 202124.8525.2323.9324.3824.3853,488,600
Jun. 07, 202124.0024.7623.7924.4624.4649,641,000
Jun. 04, 202123.7124.4923.5024.0324.0342,537,600
Jun. 03, 202124.1424.2623.3423.6323.6348,164,200
Jun. 02, 202123.0224.8422.8224.4524.4586,473,200
Jun. 01, 202123.1923.3522.3623.0623.0652,695,500
May 28, 202123.0024.7522.7622.9522.95111,846,000
May 27, 202122.0122.7021.6522.7022.7076,230,500
May 26, 202121.5822.2421.4922.1222.1242,958,300
May 25, 202121.4222.1121.2821.4821.4849,890,800
May 24, 202121.0621.5220.6721.2221.2246,596,800
May 21, 202120.8421.1620.4720.7520.7535,372,900
May 20, 202120.7520.8120.2820.6120.6146,302,400
May 19, 202120.1021.0319.9420.6720.6745,314,000
May 18, 202120.5221.6220.2621.2421.2459,672,400
May 17, 202119.7320.4919.6320.4620.4650,039,600
May 14, 202118.8220.2018.5320.0820.0879,409,500
May 13, 202119.1419.4717.8218.3718.3787,811,600
May 12, 202120.0020.0018.5118.8918.89128,281,500
May 11, 202117.2020.3017.0620.2120.21203,230,500
May 10, 202119.2819.3018.1818.4718.47104,670,500
May 07, 202120.3020.7519.5819.7519.7563,725,500
May 06, 202121.0221.0219.4120.0920.0992,201,100
May 05, 202121.8121.9420.9721.1521.1539,134,700
May 04, 202121.9422.2020.8721.6421.6463,429,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...