New Zealand markets close in 2 hours 49 minutes

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.24+0.02 (+0.28%)
At close: 04:00PM EST
7.18 -0.06 (-0.83%)
After hours: 07:59PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20237.377.457.047.247.2427,653,388
25 Jan 20236.927.276.697.227.2237,147,900
24 Jan 20238.768.765.847.027.0222,649,700
23 Jan 20237.037.416.997.387.3831,633,300
20 Jan 20236.767.066.727.027.0228,701,900
19 Jan 20236.806.896.676.736.7324,841,700
18 Jan 20237.167.306.886.906.9032,743,400
17 Jan 20236.997.156.737.077.0730,910,300
13 Jan 20236.847.016.816.966.9620,949,600
12 Jan 20237.017.056.787.017.0130,152,500
11 Jan 20236.846.996.766.986.9825,936,700
10 Jan 20236.506.726.496.706.7028,236,600
09 Jan 20236.496.676.406.506.5031,028,900
06 Jan 20236.406.456.096.406.4030,574,900
05 Jan 20236.456.496.256.326.3234,186,000
04 Jan 20236.486.686.376.586.5831,660,500
03 Jan 20236.586.646.286.396.3929,969,900
30 Dec 20226.196.426.196.426.4227,608,500
29 Dec 20226.106.536.106.406.4042,694,200
28 Dec 20225.986.175.956.076.0730,096,800
27 Dec 20226.156.225.926.006.0034,573,300
23 Dec 20226.276.306.076.296.2920,419,000
22 Dec 20226.376.386.186.326.3228,066,000
21 Dec 20226.246.526.046.506.5034,408,600
20 Dec 20226.296.546.206.316.3130,215,600
19 Dec 20226.806.836.326.356.3541,511,600
16 Dec 20227.027.086.766.906.9032,655,600
15 Dec 20227.177.307.017.017.0125,417,100
14 Dec 20227.507.607.267.357.3522,653,800
13 Dec 20227.737.977.497.507.5041,033,800
12 Dec 20227.117.317.097.297.2922,672,400
09 Dec 20227.067.197.037.117.1123,367,300
08 Dec 20227.107.276.947.127.1223,107,700
07 Dec 20227.087.357.027.077.0728,351,600
06 Dec 20227.197.206.886.996.9932,868,100
05 Dec 20227.627.707.117.197.1932,158,200
02 Dec 20227.617.767.507.667.6618,794,000
01 Dec 20227.517.887.477.867.8634,424,400
30 Nov 20227.147.517.037.507.5032,745,700
29 Nov 20227.207.307.057.087.0822,150,800
28 Nov 20227.237.407.157.167.1619,438,000
25 Nov 20227.327.347.197.287.2810,824,400
23 Nov 20227.257.427.127.377.3724,182,900
22 Nov 20227.187.256.987.227.2227,327,800
21 Nov 20227.317.327.077.197.1936,605,600
18 Nov 20227.767.797.317.397.3927,245,200
17 Nov 20227.837.887.537.627.6233,746,500
16 Nov 20228.188.248.008.068.0628,436,000
15 Nov 20228.458.478.158.348.3434,454,100
14 Nov 20228.188.327.958.108.1037,402,700
11 Nov 20227.488.427.388.418.4155,324,100
10 Nov 20227.467.977.437.647.6458,579,800
09 Nov 20227.127.186.956.986.9842,517,300
08 Nov 20227.087.426.917.217.2156,353,900
07 Nov 20227.787.856.897.027.0299,332,800
04 Nov 20228.198.207.657.937.9364,338,900
03 Nov 20228.078.307.878.088.0836,419,500
02 Nov 20228.708.768.208.228.2236,042,600
01 Nov 20228.999.068.568.658.6529,800,000
31 Oct 20228.598.838.438.798.7931,376,100
28 Oct 20228.558.668.368.648.6420,697,400
27 Oct 20228.688.788.468.608.6028,940,800
26 Oct 20228.489.058.398.578.5733,530,900
25 Oct 20228.368.668.368.668.6631,001,500
24 Oct 20228.308.308.018.278.2728,062,200
21 Oct 20227.938.327.818.298.2930,705,700
20 Oct 20227.738.267.738.048.0426,689,500
19 Oct 20228.068.137.847.917.9126,594,000
18 Oct 20228.158.338.048.168.1637,120,400
17 Oct 20227.718.067.697.947.9431,751,700
14 Oct 20228.238.317.537.537.5337,430,100
13 Oct 20227.748.207.578.088.0836,040,900
12 Oct 20228.068.107.828.078.0730,201,600
11 Oct 20227.998.307.708.048.0440,775,800
10 Oct 20228.178.187.888.068.0626,923,300
07 Oct 20228.268.288.118.158.1529,550,500
06 Oct 20228.408.608.318.478.4727,653,400
05 Oct 20228.268.488.078.428.4237,790,200
04 Oct 20228.488.618.348.468.4636,313,300
03 Oct 20228.158.307.978.248.2435,524,000
30 Sept 20228.018.507.978.138.1347,454,800
29 Sept 20228.058.337.788.088.0857,845,800
28 Sept 20227.638.007.627.947.9431,955,900
27 Sept 20227.697.847.467.637.6331,794,700
26 Sept 20227.357.837.357.537.5345,429,800
23 Sept 20227.207.427.137.407.4034,197,300
22 Sept 20227.747.747.247.377.3749,138,300
21 Sept 20227.728.077.667.697.6936,814,500
20 Sept 20227.787.917.607.627.6230,349,600
19 Sept 20227.647.867.587.867.8629,238,800
16 Sept 20227.757.937.647.787.7842,155,500
15 Sept 20227.478.107.458.018.0151,700,600
14 Sept 20227.457.637.337.637.6329,422,500
13 Sept 20227.637.667.457.487.4829,770,700
12 Sept 20227.868.037.828.018.0130,544,800
09 Sept 20227.687.827.647.797.7927,822,300
08 Sept 20227.337.537.277.537.5326,303,600
07 Sept 20227.277.437.187.397.3930,330,000
06 Sept 20227.457.467.177.287.2830,429,400
02 Sept 20227.677.677.357.407.4025,965,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...