Palantir Technologies Inc Cl A (NY: PLTR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	64.92	64.92	58.85	61.26	137,106,080	-4.51(-6.86%)
Nov 15, 2024	61.01	66.00	60.91	65.77	155,280,672	+6.59(+11.14%)
Nov 14, 2024	61.05	61.17	58.53	59.18	59,376,296	-1.52(-2.50%)
Nov 13, 2024	61.52	63.39	59.85	60.70	85,776,464	+0.85(+1.42%)
Nov 12, 2024	59.01	60.09	58.57	59.85	58,833,936	-0.39(-0.65%)
Nov 11, 2024	60.13	62.08	58.69	60.24	108,083,016	+1.85(+3.17%)
Nov 08, 2024	55.57	58.48	55.30	58.39	84,125,640	+2.51(+4.49%)
Nov 07, 2024	55.82	56.47	53.55	55.88	121,369,696	+0.35(+0.63%)
Nov 06, 2024	53.44	55.69	51.61	55.53	113,800,128	+4.40(+8.61%)
Nov 05, 2024	47.86	51.58	46.86	51.13	208,332,800	+9.72(+23.47%)
Nov 04, 2024	41.08	42.04	41.03	41.41	73,846,888	-0.51(-1.22%)
Nov 01, 2024	41.93	42.57	41.59	41.92	33,724,616	+0.36(+0.87%)
Oct 31, 2024	42.79	43.32	40.90	41.56	50,928,328	-2.13(-4.88%)
Oct 30, 2024	44.58	44.80	43.61	43.69	31,114,056	-1.24(-2.76%)
Oct 29, 2024	44.90	45.07	44.04	44.93	26,102,954	-0.04(-0.09%)
Oct 28, 2024	45.05	45.14	44.68	44.97	36,693,980	+0.11(+0.25%)
Oct 25, 2024	43.85	45.07	43.65	44.86	50,417,484	+1.30(+2.98%)
Oct 24, 2024	42.89	43.73	42.66	43.56	34,021,164	+0.97(+2.28%)
Oct 23, 2024	42.85	43.68	42.05	42.59	35,587,776	-0.35(-0.82%)
Oct 22, 2024	42.69	43.49	42.30	42.94	27,796,104	+0.24(+0.56%)
Oct 21, 2024	42.86	43.40	42.41	42.70	30,693,246	-0.27(-0.63%)
Oct 18, 2024	42.01	42.99	41.65	42.97	33,969,260	+0.97(+2.31%)
Oct 17, 2024	42.15	42.70	41.61	42.00	33,993,544	+0.07(+0.17%)
Oct 16, 2024	42.40	42.49	40.36	41.93	59,065,404	-0.50(-1.18%)
Oct 15, 2024	43.47	43.68	41.52	42.43	48,406,360	-0.97(-2.24%)
Oct 14, 2024	43.72	44.39	43.28	43.40	40,939,932	-0.11(-0.25%)
Oct 11, 2024	43.40	44.38	42.62	43.51	66,206,904	-0.01(-0.02%)
Oct 10, 2024	42.92	43.88	42.41	43.52	62,423,560	+0.39(+0.90%)
Oct 09, 2024	41.55	43.34	41.21	43.13	86,301,928	+1.68(+4.05%)
Oct 08, 2024	39.29	41.49	39.02	41.45	62,369,336	+2.56(+6.58%)
Oct 07, 2024	39.90	40.15	38.77	38.89	44,067,960	-1.12(-2.80%)
Oct 04, 2024	39.65	40.29	39.40	40.01	62,490,960	+0.77(+1.96%)
Oct 03, 2024	37.45	39.29	37.37	39.24	57,042,228	+1.75(+4.67%)
Oct 02, 2024	36.30	37.68	36.15	37.49	34,909,160	+1.03(+2.83%)
Oct 01, 2024	37.21	37.56	36.05	36.46	52,807,092	-0.74(-1.99%)
Sep 30, 2024	36.58	37.32	36.15	37.20	42,169,624	+0.36(+0.98%)
Sep 27, 2024	36.91	37.47	36.59	36.84	43,219,120	-0.26(-0.70%)
Sep 26, 2024	37.26	37.44	36.60	37.10	48,545,644	-0.02(-0.05%)
Sep 25, 2024	36.89	37.18	36.38	37.12	46,451,040	+0.22(+0.60%)
Sep 24, 2024	37.97	37.98	36.43	36.90	79,414,048	-1.05(-2.77%)
Sep 23, 2024	36.86	38.19	36.57	37.95	79,378,656	+0.75(+2.02%)
Sep 20, 2024	36.01	37.29	35.71	37.20	450,290,592	+0.37(+1.00%)
Sep 19, 2024	37.00	37.35	36.20	36.83	59,768,312	+0.45(+1.24%)
Sep 18, 2024	35.90	37.11	35.87	36.38	66,174,976	-0.07(-0.19%)
Sep 17, 2024	37.00	37.05	35.87	36.45	64,395,472	+0.14(+0.39%)
Sep 16, 2024	35.78	36.92	35.56	36.31	74,679,264	+0.72(+2.02%)
Sep 13, 2024	34.97	36.01	34.89	35.59	49,727,220	+0.68(+1.95%)
Sep 12, 2024	34.86	35.40	34.53	34.91	54,342,544	+0.06(+0.17%)
Sep 11, 2024	34.01	34.87	33.62	34.85	68,216,144	+0.09(+0.26%)
Sep 10, 2024	34.81	35.20	33.71	34.76	91,582,944	+0.16(+0.46%)
Sep 09, 2024	32.70	34.70	32.47	34.60	140,426,880	+4.27(+14.08%)
Sep 06, 2024	30.60	31.04	29.50	30.33	50,946,788	+0.17(+0.56%)
Sep 05, 2024	30.24	30.74	30.01	30.16	23,882,716	-0.43(-1.41%)
Sep 04, 2024	30.00	30.85	29.31	30.59	33,420,098	+0.08(+0.26%)

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.