New Zealand markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.58-0.06 (-0.21%)
At close: 04:00PM EDT
28.58 0.00 (0.00%)
After hours: 08:00PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202428.3129.6028.2728.5828.5849,424,400
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 202427.3228.1327.2828.0728.0730,682,200
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
21 May 202421.3421.4521.1221.2421.2427,954,000
20 May 202421.7721.7721.2221.6221.6235,255,300
17 May 202421.7822.1721.5621.7621.7630,032,300
16 May 202421.7421.8721.5321.6521.6527,416,700
15 May 202421.7321.8121.1821.6721.6739,424,000
14 May 202420.9522.0720.9321.4421.4457,894,400
13 May 202420.6021.1920.6020.9420.9437,524,800
10 May 202421.2721.3720.5020.6020.6059,845,400
09 May 202421.4921.5820.9421.1421.1454,101,900
08 May 202421.5821.7321.0621.5621.5667,582,900
07 May 202421.9922.7021.3521.4021.40161,061,600
06 May 202424.3725.3524.0325.2125.21175,936,600
03 May 202423.4823.6422.9123.3323.3355,976,400
02 May 202422.6022.7222.1022.5522.5530,396,100
01 May 202421.9322.8321.6322.1222.1234,665,900
30 Apr 202422.7722.8721.9521.9721.9730,511,900
29 Apr 202422.7523.0922.5522.8322.8330,104,900
26 Apr 202422.0522.6721.9122.5222.5233,119,800
25 Apr 202420.8221.7420.6621.7121.7126,226,700
24 Apr 202422.0522.2521.3021.5921.5934,426,500
23 Apr 202421.2522.0621.2321.6421.6436,304,600
22 Apr 202420.7221.0820.3620.9720.9731,894,500
19 Apr 202420.9821.4320.3320.4720.4739,290,300
18 Apr 202421.2521.4320.7021.1321.1334,550,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...