Palantir Technologies Inc Cl A (NY: PLTR )

43.52 +0.39 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 62,657,552 +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 52,807,120 -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 79,413,848 -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 64,395,456 +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%)
Sep 03, 2024 31.35 31.59 30.16 30.51 34,501,808 -0.97(-3.08%)
Aug 30, 2024 31.05 31.50 30.70 31.48 42,388,072 +0.48(+1.55%)
Aug 29, 2024 30.65 31.82 30.48 31.00 39,704,452 +0.64(+2.11%)
Aug 28, 2024 30.62 30.80 29.75 30.36 33,870,288 -0.48(-1.56%)
Aug 27, 2024 30.55 31.12 30.38 30.84 23,499,276 -0.01(-0.03%)
Aug 26, 2024 31.43 31.74 30.79 30.85 35,244,168 -0.93(-2.93%)
Aug 23, 2024 31.99 32.55 31.62 31.78 34,121,184 -0.14(-0.44%)
Aug 22, 2024 32.55 33.12 31.85 31.92 43,435,728 -0.62(-1.91%)
Aug 21, 2024 32.32 32.67 31.97 32.54 38,079,984 +0.22(+0.68%)
Aug 20, 2024 32.50 32.72 31.63 32.32 40,725,640 -0.18(-0.55%)
Aug 19, 2024 32.42 32.59 31.81 32.50 52,232,272 +0.42(+1.31%)
Aug 16, 2024 31.04 32.75 30.98 32.08 64,870,760 +0.86(+2.75%)
Aug 15, 2024 31.31 31.50 30.83 31.22 43,325,708 +0.22(+0.71%)
Aug 14, 2024 30.62 31.37 30.33 31.00 49,794,692 +0.61(+2.01%)
Aug 13, 2024 29.79 30.85 29.56 30.39 57,214,280 +1.01(+3.44%)
Aug 12, 2024 30.22 31.20 29.27 29.38 67,847,616 -0.63(-2.10%)
Aug 09, 2024 29.28 30.36 29.10 30.01 88,146,408 +0.73(+2.49%)
Aug 08, 2024 27.04 29.38 26.69 29.28 96,563,360 +2.96(+11.25%)
Aug 07, 2024 27.07 28.36 26.24 26.32 75,821,088 -0.27(-1.02%)
Aug 06, 2024 27.05 27.42 25.57 26.59 99,523,032 +2.50(+10.38%)
Aug 05, 2024 21.74 24.42 21.23 24.09 87,582,048 -0.65(-2.63%)
Aug 02, 2024 24.75 24.87 23.75 24.74 56,100,592 -1.34(-5.14%)
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.