Skip to main content

Palantir Technologies Inc Cl A (NY: PLTR )

17.77 +0.55 (+3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 17.18 17.92 17.09 17.77 57,405,224 +0.55(+3.19%)
Dec 07, 2023 17.22 17.48 17.08 17.22 56,224,628 +0.09(+0.53%)
Dec 06, 2023 17.69 17.83 17.05 17.13 95,900,048 -1.17(-6.39%)
Dec 05, 2023 18.25 18.55 17.96 18.30 54,057,784 -0.10(-0.54%)
Dec 04, 2023 19.75 19.90 18.27 18.40 104,631,216 -1.87(-9.23%)
Dec 01, 2023 19.93 20.29 19.55 20.27 61,493,684 +0.22(+1.10%)
Nov 30, 2023 19.94 20.23 19.68 20.05 55,422,168 +0.21(+1.06%)
Nov 29, 2023 19.94 20.31 19.78 19.84 62,699,172 +0.13(+0.66%)
Nov 28, 2023 19.11 19.80 19.03 19.71 53,934,832 +0.63(+3.30%)
Nov 27, 2023 19.13 19.50 18.62 19.08 58,685,412 -0.12(-0.63%)
Nov 24, 2023 19.38 19.60 18.93 19.20 39,800,372 -0.49(-2.49%)
Nov 22, 2023 20.26 20.44 19.33 19.69 68,452,456 -0.11(-0.56%)
Nov 21, 2023 21.11 21.85 19.72 19.80 106,356,616 -1.54(-7.22%)
Nov 20, 2023 20.65 21.60 20.56 21.34 90,284,080 +0.85(+4.15%)
Nov 17, 2023 19.68 20.58 19.66 20.49 69,668,752 +0.72(+3.64%)
Nov 16, 2023 19.80 19.88 19.29 19.77 49,850,200 -0.18(-0.90%)
Nov 15, 2023 19.90 20.37 19.61 19.95 75,428,464 +0.01(+0.05%)
Nov 14, 2023 20.00 20.10 19.50 19.94 82,938,352 +0.23(+1.17%)
Nov 13, 2023 19.59 19.88 19.30 19.71 74,719,856 +0.04(+0.20%)
Nov 10, 2023 18.16 19.72 18.06 19.67 93,000,944 +1.40(+7.66%)
Nov 09, 2023 18.66 18.87 18.16 18.27 48,292,228 -0.22(-1.19%)
Nov 08, 2023 18.85 18.93 18.15 18.49 45,979,528 -0.31(-1.65%)
Nov 07, 2023 18.86 19.17 18.53 18.80 56,156,312 +0.26(+1.40%)
Nov 06, 2023 18.99 19.08 17.93 18.54 79,760,376 -0.35(-1.85%)
Nov 03, 2023 18.02 19.08 17.76 18.89 109,398,520 +0.92(+5.12%)
Nov 02, 2023 17.48 18.30 17.21 17.97 170,234,240 +3.05(+20.44%)
Nov 01, 2023 14.80 14.96 14.48 14.92 54,272,424 +0.12(+0.81%)
Oct 31, 2023 14.58 15.01 14.55 14.80 40,135,328 +0.11(+0.75%)
Oct 30, 2023 15.27 15.29 14.56 14.69 46,770,484 -0.38(-2.52%)
Oct 27, 2023 15.48 15.60 14.96 15.07 39,913,564 -0.22(-1.44%)
Oct 26, 2023 15.60 15.91 15.05 15.29 49,179,392 -0.30(-1.92%)
Oct 25, 2023 16.57 16.63 15.58 15.59 46,451,796 -1.05(-6.31%)
Oct 24, 2023 16.38 16.93 16.30 16.64 39,783,632 +0.44(+2.72%)
Oct 23, 2023 15.90 16.34 15.21 16.20 55,922,944 +0.09(+0.56%)
Oct 20, 2023 16.85 16.94 15.81 16.11 63,875,536 -0.95(-5.57%)
Oct 19, 2023 17.44 17.58 16.97 17.06 46,229,976 -0.14(-0.81%)
Oct 18, 2023 17.81 18.22 17.19 17.20 44,134,704 -0.64(-3.59%)
Oct 17, 2023 17.00 18.02 16.91 17.84 54,226,596 +0.48(+2.76%)
Oct 16, 2023 17.21 17.46 16.67 17.36 44,946,920 +0.00(+0.00%)
Oct 13, 2023 18.06 18.12 17.27 17.36 54,881,968 -0.58(-3.23%)
Oct 12, 2023 17.92 18.24 17.55 17.94 57,857,912 +0.02(+0.11%)
Oct 11, 2023 17.87 18.44 17.73 17.92 55,661,612 +0.12(+0.67%)
Oct 10, 2023 18.06 18.40 17.62 17.80 99,852,256 +0.19(+1.08%)
Oct 09, 2023 16.27 17.83 16.22 17.61 106,055,624 +1.00(+6.02%)
Oct 06, 2023 15.56 16.70 15.51 16.61 65,946,340 +0.80(+5.06%)
Oct 05, 2023 15.59 15.90 15.41 15.81 49,600,308 +0.08(+0.51%)
Oct 04, 2023 15.46 15.85 15.16 15.73 52,736,964 +0.83(+5.57%)
Oct 03, 2023 15.61 15.77 14.82 14.90 51,500,032 -0.98(-6.17%)
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.