New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
22 Nov 202320.2620.4419.3319.6919.6968,326,000
21 Nov 202321.1121.8519.7219.8019.80106,643,300
20 Nov 202320.6521.6020.5621.3421.3490,270,000
17 Nov 202319.6820.5819.6620.4920.4969,497,400
16 Nov 202319.8019.8819.2919.7719.7749,942,800
15 Nov 202319.9020.3719.6119.9519.9575,533,500
14 Nov 202320.0020.1019.5019.9419.9483,230,500
13 Nov 202319.5919.8819.3019.7119.7174,877,500
10 Nov 202318.1619.7218.0619.6719.6792,748,000
09 Nov 202318.6618.8718.1618.2718.2748,454,200
08 Nov 202318.8518.9318.1518.4918.4946,063,100
07 Nov 202318.8619.1718.5318.8018.8056,289,100
06 Nov 202318.9919.0817.9318.5418.5479,952,600
03 Nov 202318.0219.0817.7618.8918.89109,039,500
02 Nov 202317.4818.3017.2117.9717.97170,406,800
01 Nov 202314.8014.9614.4814.9214.9254,419,100
31 Oct 202314.5815.0114.5514.8014.8040,195,400
30 Oct 202315.2715.2914.5614.6914.6946,886,400
27 Oct 202315.4815.6014.9615.0715.0739,913,600
26 Oct 202315.6015.9115.0515.2915.2949,351,800
25 Oct 202316.5716.6315.5815.5915.5946,706,500
24 Oct 202316.3816.9316.3016.6416.6439,833,800
23 Oct 202315.9016.3415.2116.2016.2055,967,200
20 Oct 202316.8516.9415.8116.1116.1163,738,300
19 Oct 202317.4417.5816.9717.0617.0646,303,200
18 Oct 202317.8118.2217.1917.2017.2044,208,300
17 Oct 202317.0018.0316.9117.8417.8454,401,300
16 Oct 202317.2117.4616.6717.3617.3644,987,300
13 Oct 202318.0618.1617.2717.3617.3654,541,600
12 Oct 202317.9218.2417.5517.9417.9457,940,900
11 Oct 202317.8718.4417.7317.9217.9255,745,600
10 Oct 202318.0618.4017.6217.8017.8099,971,500
09 Oct 202316.2517.8316.2217.6117.61106,161,200
06 Oct 202315.5616.6915.5116.6116.6165,511,400
05 Oct 202315.5615.9015.4115.8115.8149,648,100
04 Oct 202315.4615.8515.1615.7315.7352,786,200
03 Oct 202315.6115.7714.8214.9014.9051,578,100
02 Oct 202316.0316.4415.7715.8815.8841,043,900
29 Sept 202316.1116.8115.9616.0016.0077,919,600
28 Sept 202315.1415.9614.8215.7715.7766,590,800
27 Sept 202314.2014.9614.1614.8514.8562,780,600
26 Sept 202313.9514.1713.8813.9613.9637,276,200
25 Sept 202314.0014.2413.8214.2214.2239,693,900
22 Sept 202314.2314.4114.0314.1314.1347,714,500
21 Sept 202314.3414.6013.6814.0014.0072,831,500
20 Sept 202315.2515.4314.7314.7414.7437,640,500
19 Sept 202315.3415.5214.9515.1515.1537,804,800
18 Sept 202315.1815.6315.0715.4615.4637,404,100
15 Sept 202315.7715.9015.1715.3315.3356,161,900
14 Sept 202315.6916.0415.4715.8315.8338,572,500
13 Sept 202315.6315.8515.4215.6015.6034,354,400
12 Sept 202315.4616.1515.4315.5915.5939,497,900
11 Sept 202315.4116.1015.3615.7915.7955,294,700
08 Sept 202315.1215.6115.0915.1315.1333,862,000
07 Sept 202314.8815.2414.2915.2115.2151,798,800
06 Sept 202315.1715.6215.0815.3015.3038,738,100
05 Sept 202315.0815.4214.9015.2115.2133,818,400
01 Sept 202315.1615.3614.8315.1815.1845,107,800
31 Aug 202315.6015.8514.6514.9814.98101,517,200
30 Aug 202315.4616.3515.3316.3316.3365,674,100
29 Aug 202314.6015.6314.5015.4015.4047,213,200
28 Aug 202314.6914.8814.5014.6414.6435,964,700
25 Aug 202314.1414.6514.0114.5314.5355,668,900
24 Aug 202315.7015.7113.8814.1414.1493,586,200
23 Aug 202314.5015.4714.4215.3015.3053,523,300
22 Aug 202314.7615.1314.6314.6714.6752,106,900
21 Aug 202314.4214.7814.3414.5014.5043,206,200
18 Aug 202313.8814.6013.6814.4014.4070,047,000
17 Aug 202315.3915.4414.0314.1514.1591,086,700
16 Aug 202315.2115.7315.1215.4515.4540,394,600
15 Aug 202315.6115.8715.2915.3715.3744,000,400
14 Aug 202315.2015.7414.9515.7215.7247,511,400
11 Aug 202315.0515.5814.9115.4115.4156,489,900
10 Aug 202315.4415.8715.2515.4115.4173,129,100
09 Aug 202316.7616.9215.1015.2515.25126,230,400
08 Aug 202317.4917.4916.1017.0417.04143,014,200
07 Aug 202318.2518.3917.0117.9917.99133,808,400
04 Aug 202318.8719.0818.0818.2018.2071,979,800
03 Aug 202318.6319.3018.6118.7118.7154,345,900
02 Aug 202319.2619.6218.1518.9718.9798,215,800
01 Aug 202319.4620.2419.2319.9919.9999,336,200
31 Jul 202318.8220.0018.3819.8419.84142,173,800
28 Jul 202317.2117.9716.7417.8117.81106,125,600
27 Jul 202316.8017.1916.0016.1516.1550,685,200
26 Jul 202316.4016.6916.1316.4316.4335,804,800
25 Jul 202316.3516.8616.3516.5516.5536,612,900
24 Jul 202316.6116.6916.1216.3216.3236,133,600
21 Jul 202317.4717.4916.0016.4316.4363,260,300
20 Jul 202317.5418.0016.9817.1317.1362,711,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...