Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

17.77

+0.55

(+3.19%)

At close: 04:00PM EST

17.85

+0.08

(+0.45%)

After hours:

08:00PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	17.18	17.92	17.09	17.77	17.77	57,404,600
07 Dec 2023	17.22	17.48	17.08	17.22	17.22	56,455,000
06 Dec 2023	17.69	17.83	17.05	17.13	17.13	96,111,000
05 Dec 2023	18.25	18.55	17.96	18.30	18.30	54,460,800
04 Dec 2023	19.75	19.90	18.27	18.40	18.40	104,948,500
01 Dec 2023	19.93	20.29	19.55	20.27	20.27	61,336,000
30 Nov 2023	19.94	20.23	19.68	20.05	20.05	55,501,000
29 Nov 2023	19.94	20.31	19.78	19.84	19.84	62,782,100
28 Nov 2023	19.11	19.80	19.03	19.71	19.71	54,170,700
27 Nov 2023	19.13	19.50	18.62	19.08	19.08	58,808,200
24 Nov 2023	19.38	19.60	18.93	19.20	19.20	39,800,400
22 Nov 2023	20.26	20.44	19.33	19.69	19.69	68,326,000
21 Nov 2023	21.11	21.85	19.72	19.80	19.80	106,643,300
20 Nov 2023	20.65	21.60	20.56	21.34	21.34	90,270,000
17 Nov 2023	19.68	20.58	19.66	20.49	20.49	69,497,400
16 Nov 2023	19.80	19.88	19.29	19.77	19.77	49,942,800
15 Nov 2023	19.90	20.37	19.61	19.95	19.95	75,533,500
14 Nov 2023	20.00	20.10	19.50	19.94	19.94	83,230,500
13 Nov 2023	19.59	19.88	19.30	19.71	19.71	74,877,500
10 Nov 2023	18.16	19.72	18.06	19.67	19.67	92,748,000
09 Nov 2023	18.66	18.87	18.16	18.27	18.27	48,454,200
08 Nov 2023	18.85	18.93	18.15	18.49	18.49	46,063,100
07 Nov 2023	18.86	19.17	18.53	18.80	18.80	56,289,100
06 Nov 2023	18.99	19.08	17.93	18.54	18.54	79,952,600
03 Nov 2023	18.02	19.08	17.76	18.89	18.89	109,039,500
02 Nov 2023	17.48	18.30	17.21	17.97	17.97	170,406,800
01 Nov 2023	14.80	14.96	14.48	14.92	14.92	54,419,100
31 Oct 2023	14.58	15.01	14.55	14.80	14.80	40,195,400
30 Oct 2023	15.27	15.29	14.56	14.69	14.69	46,886,400
27 Oct 2023	15.48	15.60	14.96	15.07	15.07	39,913,600
26 Oct 2023	15.60	15.91	15.05	15.29	15.29	49,351,800
25 Oct 2023	16.57	16.63	15.58	15.59	15.59	46,706,500
24 Oct 2023	16.38	16.93	16.30	16.64	16.64	39,833,800
23 Oct 2023	15.90	16.34	15.21	16.20	16.20	55,967,200
20 Oct 2023	16.85	16.94	15.81	16.11	16.11	63,738,300
19 Oct 2023	17.44	17.58	16.97	17.06	17.06	46,303,200
18 Oct 2023	17.81	18.22	17.19	17.20	17.20	44,208,300
17 Oct 2023	17.00	18.03	16.91	17.84	17.84	54,401,300
16 Oct 2023	17.21	17.46	16.67	17.36	17.36	44,987,300
13 Oct 2023	18.06	18.16	17.27	17.36	17.36	54,541,600
12 Oct 2023	17.92	18.24	17.55	17.94	17.94	57,940,900
11 Oct 2023	17.87	18.44	17.73	17.92	17.92	55,745,600
10 Oct 2023	18.06	18.40	17.62	17.80	17.80	99,971,500
09 Oct 2023	16.25	17.83	16.22	17.61	17.61	106,161,200
06 Oct 2023	15.56	16.69	15.51	16.61	16.61	65,511,400
05 Oct 2023	15.56	15.90	15.41	15.81	15.81	49,648,100
04 Oct 2023	15.46	15.85	15.16	15.73	15.73	52,786,200
03 Oct 2023	15.61	15.77	14.82	14.90	14.90	51,578,100
02 Oct 2023	16.03	16.44	15.77	15.88	15.88	41,043,900
29 Sept 2023	16.11	16.81	15.96	16.00	16.00	77,919,600
28 Sept 2023	15.14	15.96	14.82	15.77	15.77	66,590,800
27 Sept 2023	14.20	14.96	14.16	14.85	14.85	62,780,600
26 Sept 2023	13.95	14.17	13.88	13.96	13.96	37,276,200
25 Sept 2023	14.00	14.24	13.82	14.22	14.22	39,693,900
22 Sept 2023	14.23	14.41	14.03	14.13	14.13	47,714,500
21 Sept 2023	14.34	14.60	13.68	14.00	14.00	72,831,500
20 Sept 2023	15.25	15.43	14.73	14.74	14.74	37,640,500
19 Sept 2023	15.34	15.52	14.95	15.15	15.15	37,804,800
18 Sept 2023	15.18	15.63	15.07	15.46	15.46	37,404,100
15 Sept 2023	15.77	15.90	15.17	15.33	15.33	56,161,900
14 Sept 2023	15.69	16.04	15.47	15.83	15.83	38,572,500
13 Sept 2023	15.63	15.85	15.42	15.60	15.60	34,354,400
12 Sept 2023	15.46	16.15	15.43	15.59	15.59	39,497,900
11 Sept 2023	15.41	16.10	15.36	15.79	15.79	55,294,700
08 Sept 2023	15.12	15.61	15.09	15.13	15.13	33,862,000
07 Sept 2023	14.88	15.24	14.29	15.21	15.21	51,798,800
06 Sept 2023	15.17	15.62	15.08	15.30	15.30	38,738,100
05 Sept 2023	15.08	15.42	14.90	15.21	15.21	33,818,400
01 Sept 2023	15.16	15.36	14.83	15.18	15.18	45,107,800
31 Aug 2023	15.60	15.85	14.65	14.98	14.98	101,517,200
30 Aug 2023	15.46	16.35	15.33	16.33	16.33	65,674,100
29 Aug 2023	14.60	15.63	14.50	15.40	15.40	47,213,200
28 Aug 2023	14.69	14.88	14.50	14.64	14.64	35,964,700
25 Aug 2023	14.14	14.65	14.01	14.53	14.53	55,668,900
24 Aug 2023	15.70	15.71	13.88	14.14	14.14	93,586,200
23 Aug 2023	14.50	15.47	14.42	15.30	15.30	53,523,300
22 Aug 2023	14.76	15.13	14.63	14.67	14.67	52,106,900
21 Aug 2023	14.42	14.78	14.34	14.50	14.50	43,206,200
18 Aug 2023	13.88	14.60	13.68	14.40	14.40	70,047,000
17 Aug 2023	15.39	15.44	14.03	14.15	14.15	91,086,700
16 Aug 2023	15.21	15.73	15.12	15.45	15.45	40,394,600
15 Aug 2023	15.61	15.87	15.29	15.37	15.37	44,000,400
14 Aug 2023	15.20	15.74	14.95	15.72	15.72	47,511,400
11 Aug 2023	15.05	15.58	14.91	15.41	15.41	56,489,900
10 Aug 2023	15.44	15.87	15.25	15.41	15.41	73,129,100
09 Aug 2023	16.76	16.92	15.10	15.25	15.25	126,230,400
08 Aug 2023	17.49	17.49	16.10	17.04	17.04	143,014,200
07 Aug 2023	18.25	18.39	17.01	17.99	17.99	133,808,400
04 Aug 2023	18.87	19.08	18.08	18.20	18.20	71,979,800
03 Aug 2023	18.63	19.30	18.61	18.71	18.71	54,345,900
02 Aug 2023	19.26	19.62	18.15	18.97	18.97	98,215,800
01 Aug 2023	19.46	20.24	19.23	19.99	19.99	99,336,200
31 Jul 2023	18.82	20.00	18.38	19.84	19.84	142,173,800
28 Jul 2023	17.21	17.97	16.74	17.81	17.81	106,125,600
27 Jul 2023	16.80	17.19	16.00	16.15	16.15	50,685,200
26 Jul 2023	16.40	16.69	16.13	16.43	16.43	35,804,800
25 Jul 2023	16.35	16.86	16.35	16.55	16.55	36,612,900
24 Jul 2023	16.61	16.69	16.12	16.32	16.32	36,133,600
21 Jul 2023	17.47	17.49	16.00	16.43	16.43	63,260,300
20 Jul 2023	17.54	18.00	16.98	17.13	17.13	62,711,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

Palantir Technologies Inc. (PLTR)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)