New Zealand markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.13-0.18 (-0.84%)
At close: 04:00PM EDT
20.89 -0.24 (-1.14%)
Pre-market: 05:27AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202421.2521.4320.7021.1321.1334,479,300
17 Apr 202422.0122.1121.2221.3121.3130,139,800
16 Apr 202421.5921.9921.2721.8821.8833,869,200
15 Apr 202422.7923.1321.8321.9021.9038,182,100
12 Apr 202422.7023.2022.4122.6722.6736,348,800
11 Apr 202422.6522.9122.2522.8422.8426,399,400
10 Apr 202422.2222.7122.0122.4222.4228,642,900
09 Apr 202423.0123.0922.4622.8122.8127,724,500
08 Apr 202423.0823.2022.6723.0023.0025,022,700
05 Apr 202422.4223.3222.3122.9622.9638,565,800
04 Apr 202423.8224.1022.4022.4822.4864,995,300
03 Apr 202422.4423.0122.3822.7022.7030,357,400
02 Apr 202422.0022.7921.7222.7222.7239,770,600
01 Apr 202422.9823.2122.4022.8622.8641,000,000
28 Mar 202424.1724.2822.9423.0123.0170,008,200
27 Mar 202425.0025.4824.2624.5124.5138,600,100
26 Mar 202424.7625.4724.4724.8924.8943,610,500
25 Mar 202424.1224.6224.0524.5124.5129,255,900
22 Mar 202424.2024.4824.0224.1824.1825,354,300
21 Mar 202425.3025.3324.4424.4924.4937,099,600
20 Mar 202423.7724.6523.6724.5724.5740,273,800
19 Mar 202423.5023.8322.9223.8023.8043,247,200
18 Mar 202423.7724.1823.3224.0024.0044,083,000
15 Mar 202423.8524.1023.4223.4923.4961,270,500
14 Mar 202424.8324.9724.1424.4324.4349,214,800
13 Mar 202424.7025.4424.6025.0025.0059,713,000
12 Mar 202425.5725.6424.3524.7024.7075,202,600
11 Mar 202425.8926.8325.2925.3525.3560,829,300
08 Mar 202427.1927.2825.8126.0426.0483,969,300
07 Mar 202427.0127.5026.3826.4626.46117,519,300
06 Mar 202425.7526.7524.5326.1626.16207,386,900
05 Mar 202423.9624.4123.4323.8123.8149,542,300
04 Mar 202424.4024.5823.5324.0424.0464,320,000
01 Mar 202425.3025.6924.5324.9324.9363,090,500
29 Feb 202424.8125.2924.3625.0825.0862,753,300
28 Feb 202424.5224.8424.2524.4224.4247,314,000
27 Feb 202423.7624.6223.7224.5324.5364,967,400
26 Feb 202423.0323.8822.9423.5623.5646,499,500
23 Feb 202423.5324.0722.8222.9722.9748,840,800
22 Feb 202423.7723.9523.0523.5923.5964,458,200
21 Feb 202422.3022.9322.2922.7422.7460,411,500
20 Feb 202423.8424.0022.7223.4023.4093,374,300
16 Feb 202424.9625.5024.3924.4424.4465,212,100
15 Feb 202425.0425.4624.7125.4125.4170,544,300
14 Feb 202424.1525.5023.7525.1925.1997,227,900
13 Feb 202423.5324.6623.3124.0124.01102,293,300
12 Feb 202423.9125.5223.8225.0525.05108,173,000
09 Feb 202425.0425.1123.5724.3824.38149,062,000
08 Feb 202423.9625.0623.3224.5124.51212,671,100
07 Feb 202421.6023.8721.3823.6023.60254,911,100
06 Feb 202420.3022.1819.7621.8721.87420,501,900
05 Feb 202417.5617.8716.4816.7216.72167,698,300
02 Feb 202416.3417.0216.1517.0217.0256,983,900
01 Feb 202416.2116.4916.0316.3316.3340,454,400
31 Jan 202416.4116.7616.0716.0916.0943,582,500
30 Jan 202417.0417.2416.6616.7416.7436,388,200
29 Jan 202416.4517.1116.4317.0917.0935,987,800
26 Jan 202416.4016.7516.3416.3516.3528,612,200
25 Jan 202416.9217.0016.3116.4616.4644,589,000
24 Jan 202417.5117.6516.7416.7516.7542,710,700
23 Jan 202417.6417.7317.2017.3317.3337,794,300
22 Jan 202417.4618.3517.4317.6017.6085,573,900
19 Jan 202416.5716.7816.1516.7816.7840,538,700
18 Jan 202416.7516.8116.1016.4016.4035,239,700
17 Jan 202416.2616.4116.0516.3916.3930,832,800
16 Jan 202416.5916.7416.2916.5316.5332,659,300
12 Jan 202416.6817.0616.6216.7616.7633,861,400
11 Jan 202416.8116.9316.1716.6816.6839,552,400
10 Jan 202416.5017.0316.4016.7916.7941,254,400
09 Jan 202416.5116.6316.2816.3916.3935,794,500
08 Jan 202416.2216.8916.1416.6716.6749,090,000
05 Jan 202415.7016.1315.6615.9815.9857,628,800
04 Jan 202416.0516.5815.9516.2516.2539,937,700
03 Jan 202416.1216.3816.0116.0916.0946,865,200
02 Jan 202416.9516.9516.5016.5816.5841,626,700
29 Dec 202317.5217.6417.1017.1717.1738,805,000
28 Dec 202317.4617.8417.4217.5617.5638,990,000
27 Dec 202317.7817.9117.4517.4717.4732,918,400
26 Dec 202317.4417.7517.3317.6817.6831,750,700
22 Dec 202317.7017.7017.3317.4117.4133,615,000
21 Dec 202317.5317.7417.4217.5917.5930,493,600
20 Dec 202317.8717.9217.1917.2517.2558,666,900
19 Dec 202317.9818.1917.8417.9517.9543,530,300
18 Dec 202318.2118.5817.7717.8417.8460,188,100
15 Dec 202318.6719.1518.0418.2018.2093,004,400
14 Dec 202318.1718.5817.7218.2118.2167,462,800
13 Dec 202317.6517.9017.2217.8717.8752,682,600
12 Dec 202317.6917.8817.2317.5017.5046,231,900
11 Dec 202317.9718.2817.7017.7717.7750,929,600
08 Dec 202317.1817.9217.0917.7717.7757,404,600
07 Dec 202317.2217.4817.0817.2217.2256,455,000
06 Dec 202317.6917.8317.0517.1317.1396,111,000
05 Dec 202318.2518.5517.9618.3018.3054,460,800
04 Dec 202319.7519.9018.2718.4018.40104,948,500
01 Dec 202319.9320.2919.5520.2720.2761,336,000
30 Nov 202319.9420.2319.6820.0520.0555,501,000
29 Nov 202319.9420.3119.7819.8419.8462,782,100
28 Nov 202319.1119.8019.0319.7119.7154,170,700
27 Nov 202319.1319.5018.6219.0819.0858,808,200
24 Nov 202319.3819.6018.9319.2019.2039,800,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...