Canada Markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.94+0.31 (+4.06%)
At close: 04:00PM EDT
7.94 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20227.638.007.627.947.9431,919,100
Sept 27, 20227.697.847.467.637.6331,794,700
Sept 26, 20227.357.837.357.537.5345,429,800
Sept 23, 20227.207.427.137.407.4034,170,300
Sept 22, 20227.747.747.247.377.3749,138,300
Sept 21, 20227.728.077.667.697.6936,814,500
Sept 20, 20227.787.917.607.627.6230,349,600
Sept 19, 20227.647.867.587.867.8629,238,800
Sept 16, 20227.757.937.647.787.7842,065,600
Sept 15, 20227.478.107.458.018.0151,700,600
Sept 14, 20227.457.637.337.637.6329,422,500
Sept 13, 20227.637.667.457.487.4829,770,700
Sept 12, 20227.868.037.828.018.0130,544,800
Sept 09, 20227.687.827.647.797.7927,822,300
Sept 08, 20227.337.537.277.537.5326,303,600
Sept 07, 20227.277.437.187.397.3930,330,000
Sept 06, 20227.457.467.177.287.2830,429,400
Sept 02, 20227.677.677.357.407.4025,920,500
Sept 01, 20227.617.627.227.497.4939,079,700
Aug 31, 20227.958.007.707.727.7228,691,500
Aug 30, 20227.937.977.687.797.7927,189,200
Aug 29, 20227.828.007.767.817.8128,566,200
Aug 26, 20228.428.437.937.947.9434,150,400
Aug 25, 20228.228.438.058.428.4225,635,600
Aug 24, 20228.048.367.988.108.1026,576,400
Aug 23, 20228.108.288.008.018.0125,658,500
Aug 22, 20228.328.408.068.078.0737,824,900
Aug 19, 20229.009.018.488.518.5140,560,200
Aug 18, 20229.429.479.129.159.1526,365,600
Aug 17, 20229.569.629.339.439.4333,933,600
Aug 16, 20229.859.889.369.749.7440,603,900
Aug 15, 20229.8210.109.769.919.9133,263,400
Aug 12, 20229.559.979.429.919.9130,638,200
Aug 11, 20229.7610.059.409.429.4244,790,900
Aug 10, 20229.519.669.329.599.5946,054,900
Aug 09, 20229.549.579.019.259.2558,788,900
Aug 08, 20229.7710.409.719.829.82125,272,600
Aug 05, 202211.0111.6210.8511.4511.4550,264,800
Aug 04, 202211.1911.4111.0311.3211.3232,093,400
Aug 03, 202211.0811.3411.0411.2011.2035,796,500
Aug 02, 202210.3211.2310.2610.9210.9240,958,800
Aug 01, 202210.2510.7010.1210.4710.4731,694,700
Jul 29, 202210.0110.359.9210.3510.3531,106,600
Jul 28, 202210.0310.209.7410.1310.1327,172,900
Jul 27, 20229.6710.039.5010.0210.0229,810,900
Jul 26, 20229.669.669.389.409.4021,997,800
Jul 25, 20229.839.859.529.689.6821,485,000
Jul 22, 202210.3510.579.739.849.8438,915,500
Jul 21, 202210.3710.7610.2210.4910.4951,691,200
Jul 20, 20229.4410.209.4410.1110.1140,845,200
Jul 19, 20229.159.378.899.349.3429,033,800
Jul 18, 20229.259.459.019.039.0332,428,400
Jul 15, 20229.019.128.659.049.0434,918,100
Jul 14, 20229.239.288.858.908.9026,702,100
Jul 13, 20229.229.559.059.289.2832,461,300
Jul 12, 20229.669.969.279.499.4942,765,800
Jul 11, 20229.989.999.539.569.5634,015,100
Jul 08, 20229.9210.389.8310.1710.1736,737,100
Jul 07, 20229.7610.289.7510.1810.1835,672,500
Jul 06, 202210.0110.319.749.809.8054,604,300
Jul 05, 20229.1410.109.0010.0710.0755,854,800
Jul 01, 20229.119.439.039.279.2733,504,400
Jun 30, 20229.029.198.729.079.0733,636,400
Jun 29, 20229.359.429.079.239.2340,408,700
Jun 28, 20229.579.889.199.319.3145,589,000
Jun 27, 202210.1510.169.519.629.6244,768,000
Jun 24, 20229.5310.209.4810.1910.1967,826,000
Jun 23, 20229.029.508.849.469.4644,618,000
Jun 22, 20228.529.288.459.019.0143,430,600
Jun 21, 20228.599.058.568.718.7148,887,600
Jun 17, 20227.708.337.698.248.2445,518,000
Jun 16, 20227.847.997.587.677.6736,793,500
Jun 15, 20227.928.307.828.128.1238,235,300
Jun 14, 20227.747.987.597.827.8230,564,100
Jun 13, 20227.998.007.507.647.6440,943,000
Jun 10, 20228.488.588.148.268.2630,225,800
Jun 09, 20229.139.168.678.688.6830,527,400
Jun 08, 20229.189.429.099.189.1829,056,300
Jun 07, 20228.899.148.739.139.1328,049,400
Jun 06, 20229.119.218.788.988.9835,101,100
Jun 03, 20229.049.258.868.948.9436,632,300
Jun 02, 20228.549.398.469.309.3041,347,000
Jun 01, 20228.728.988.388.468.4634,438,100
May 31, 20228.979.108.568.688.6841,672,300
May 27, 20228.508.858.438.858.8537,064,000
May 26, 20227.848.407.778.368.3639,738,900
May 25, 20227.528.027.517.967.9635,068,900
May 24, 20227.987.997.377.557.5547,218,700
May 23, 20228.018.177.808.018.0127,755,200
May 20, 20228.268.407.718.088.0840,879,100
May 19, 20227.978.587.958.318.3135,780,900
May 18, 20228.218.437.928.018.0129,304,600
May 17, 20228.108.468.018.368.3638,620,800
May 16, 20228.178.438.018.048.0446,153,200
May 13, 20227.528.357.528.348.3469,242,700
May 12, 20226.557.386.447.347.3482,147,300
May 11, 20227.287.546.666.716.7172,894,900
May 10, 20227.567.706.937.297.2986,932,400
May 09, 20227.787.857.327.467.46170,871,700
May 06, 202210.0010.059.429.489.4869,691,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...