New Zealand markets open in 3 hours 18 minutes

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.83+0.33 (+0.75%)
As of 01:42PM EDT. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Oct 202443.7244.3943.2843.8343.8329,827,796
11 Oct 202443.4044.3842.6243.5143.5166,056,900
10 Oct 202442.9243.8842.4143.5243.5262,516,300
09 Oct 202441.5543.3441.2143.1343.1386,404,700
08 Oct 202439.2941.4939.0141.4541.4562,542,900
07 Oct 202439.9040.1538.7838.8938.8944,124,800
04 Oct 202439.6540.2939.4040.0140.0162,532,500
03 Oct 202437.4539.2937.3739.2439.2457,196,400
02 Oct 202436.3037.6836.1537.4937.4934,988,900
01 Oct 202437.2137.5636.0536.4636.4652,858,000
30 Sept 202436.5837.3236.1537.2037.2042,110,200
27 Sept 202436.9137.4736.5936.8436.8443,219,100
26 Sept 202437.2637.4436.6037.1037.1048,602,000
25 Sept 202436.8937.1836.3837.1237.1246,511,700
24 Sept 202437.9737.9836.4336.9036.9079,519,200
23 Sept 202436.8638.1936.5737.9537.9579,460,700
20 Sept 202436.0137.2935.7137.2037.20450,290,500
19 Sept 202437.0037.3536.2036.8336.8359,882,000
18 Sept 202435.9037.1135.8736.3836.3866,279,800
17 Sept 202437.0037.0535.8736.4536.4564,461,800
16 Sept 202435.7836.9235.5636.3136.3174,767,300
13 Sept 202434.9736.0134.8935.5935.5949,727,200
12 Sept 202434.8635.4034.5334.9134.9154,391,800
11 Sept 202434.0134.8733.6234.8534.8568,302,300
10 Sept 202434.8135.2033.7134.7634.7691,721,000
09 Sept 202432.7034.7032.4734.6034.60140,582,500
06 Sept 202430.6031.0429.5030.3330.3350,946,800
05 Sept 202430.2430.7430.0130.1630.1624,012,300
04 Sept 202430.0030.8529.3130.5930.5933,419,500
03 Sept 202431.3531.5930.1730.5130.5134,531,600
30 Aug 202431.0531.5030.7031.4831.4842,388,000
29 Aug 202430.6531.8230.4831.0031.0039,733,000
28 Aug 202430.6230.8029.7530.3630.3633,961,400
27 Aug 202430.5531.1230.3830.8430.8423,541,300
26 Aug 202431.4331.7430.7930.8530.8535,283,600
23 Aug 202431.9932.5531.6231.7831.7834,121,200
22 Aug 202432.5533.1331.8531.9231.9243,522,200
21 Aug 202432.3232.6731.9732.5432.5438,147,600
20 Aug 202432.5032.7231.6332.3232.3240,783,000
19 Aug 202432.4232.5931.8132.5032.5052,353,600
16 Aug 202431.0432.7530.9832.0832.0864,870,600
15 Aug 202431.3131.5030.8331.2231.2243,407,600
14 Aug 202430.6231.3730.3331.0031.0049,885,600
13 Aug 202429.7930.8529.5630.3930.3957,294,200
12 Aug 202430.2231.2029.2729.3829.3867,890,300
09 Aug 202429.2830.3629.1030.0130.0188,131,100
08 Aug 202427.0429.3826.6929.2829.2896,892,900
07 Aug 202427.0728.3626.2426.3226.3275,975,400
06 Aug 202427.0527.4225.5726.5926.5999,622,700
05 Aug 202421.7424.4221.2324.0924.0988,023,500
02 Aug 202424.7524.8723.7524.7424.7456,092,600
01 Aug 202427.0227.5325.8326.0826.0831,189,600
31 Jul 202427.0227.3926.8826.8926.8929,111,600
30 Jul 202427.2527.4425.8926.3726.3731,819,900
29 Jul 202427.5627.8026.7327.0827.0826,038,800
26 Jul 202427.0027.3426.7727.1827.1827,432,200
25 Jul 202426.0427.2925.4226.6326.6345,474,600
24 Jul 202428.4428.6826.5826.6026.6049,004,100
23 Jul 202428.3429.1928.3128.8128.8131,134,300
22 Jul 202428.9328.9727.6928.4628.4638,037,800
19 Jul 202428.3129.6028.2728.5828.5849,581,600
18 Jul 202428.4229.8328.1528.6428.6476,485,600
17 Jul 202428.0028.8727.6028.2228.2245,203,500
16 Jul 202428.1828.8427.4728.6728.6759,330,700
15 Jul 202428.4229.3027.9028.6728.6749,186,300
12 Jul 202427.3228.1327.2828.0728.0730,760,300
11 Jul 202428.4928.5926.9027.6427.6461,546,100
10 Jul 202427.5028.4727.3728.4228.4243,231,000
09 Jul 202427.9328.3827.2327.3927.3953,067,100
08 Jul 202427.9327.9926.8427.7027.7059,611,200
05 Jul 202426.0027.2525.9827.2327.2346,703,700
03 Jul 202425.9626.2725.7625.8525.8518,433,800
02 Jul 202425.8426.4325.7525.8325.8332,148,200
01 Jul 202425.4826.0225.1425.8825.8833,167,900
28 Jun 202425.2825.5725.0325.3325.3338,886,400
27 Jun 202424.1025.4024.0525.2225.2237,882,900
26 Jun 202424.4724.6624.0224.1024.1024,331,400
25 Jun 202424.1624.6323.9224.5624.5629,657,200
24 Jun 202423.4424.3923.3024.1624.1636,477,400
21 Jun 202424.7126.0923.5323.8423.8469,981,600
20 Jun 202426.4426.5725.1625.5625.5666,735,000
18 Jun 202425.1526.0224.8325.8225.8254,458,600
17 Jun 202423.4725.0623.4525.0225.0254,101,500
14 Jun 202423.1523.7222.8423.5723.5726,618,300
13 Jun 202423.8524.1423.1523.2723.2726,035,100
12 Jun 202424.2024.3323.5723.7723.7738,542,700
11 Jun 202423.0623.9522.8923.8523.8530,601,900
10 Jun 202422.7523.1622.6623.1323.1331,509,300
07 Jun 202423.2423.5723.0623.3123.3137,149,900
06 Jun 202422.9823.9522.9823.7923.7960,400,400
05 Jun 202422.4822.9822.2222.9622.9639,825,400
04 Jun 202421.0522.2621.0422.1022.1041,974,000
03 Jun 202421.7021.7921.0021.3221.3233,876,100
31 May 202421.7922.2021.3121.6821.6844,416,100
30 May 202421.2821.9621.0221.7321.7347,583,100
29 May 202420.7720.9920.6420.9420.9424,834,200
28 May 202421.0621.2220.7321.0521.0526,274,200
24 May 202420.7221.1520.6521.0121.0122,073,800
23 May 202421.3921.5220.6320.7220.7236,887,600
22 May 202421.2321.4221.0821.1721.1725,212,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...