Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 7.37 | 7.45 | 7.04 | 7.24 | 7.24 | 27,653,388 |
| 25 Jan 2023 | 6.92 | 7.27 | 6.69 | 7.22 | 7.22 | 37,147,900 |
| 24 Jan 2023 | 8.76 | 8.76 | 5.84 | 7.02 | 7.02 | 22,649,700 |
| 23 Jan 2023 | 7.03 | 7.41 | 6.99 | 7.38 | 7.38 | 31,633,300 |
| 20 Jan 2023 | 6.76 | 7.06 | 6.72 | 7.02 | 7.02 | 28,701,900 |
| 19 Jan 2023 | 6.80 | 6.89 | 6.67 | 6.73 | 6.73 | 24,841,700 |
| 18 Jan 2023 | 7.16 | 7.30 | 6.88 | 6.90 | 6.90 | 32,743,400 |
| 17 Jan 2023 | 6.99 | 7.15 | 6.73 | 7.07 | 7.07 | 30,910,300 |
| 13 Jan 2023 | 6.84 | 7.01 | 6.81 | 6.96 | 6.96 | 20,949,600 |
| 12 Jan 2023 | 7.01 | 7.05 | 6.78 | 7.01 | 7.01 | 30,152,500 |
| 11 Jan 2023 | 6.84 | 6.99 | 6.76 | 6.98 | 6.98 | 25,936,700 |
| 10 Jan 2023 | 6.50 | 6.72 | 6.49 | 6.70 | 6.70 | 28,236,600 |
| 09 Jan 2023 | 6.49 | 6.67 | 6.40 | 6.50 | 6.50 | 31,028,900 |
| 06 Jan 2023 | 6.40 | 6.45 | 6.09 | 6.40 | 6.40 | 30,574,900 |
| 05 Jan 2023 | 6.45 | 6.49 | 6.25 | 6.32 | 6.32 | 34,186,000 |
| 04 Jan 2023 | 6.48 | 6.68 | 6.37 | 6.58 | 6.58 | 31,660,500 |
| 03 Jan 2023 | 6.58 | 6.64 | 6.28 | 6.39 | 6.39 | 29,969,900 |
| 30 Dec 2022 | 6.19 | 6.42 | 6.19 | 6.42 | 6.42 | 27,608,500 |
| 29 Dec 2022 | 6.10 | 6.53 | 6.10 | 6.40 | 6.40 | 42,694,200 |
| 28 Dec 2022 | 5.98 | 6.17 | 5.95 | 6.07 | 6.07 | 30,096,800 |
| 27 Dec 2022 | 6.15 | 6.22 | 5.92 | 6.00 | 6.00 | 34,573,300 |
| 23 Dec 2022 | 6.27 | 6.30 | 6.07 | 6.29 | 6.29 | 20,419,000 |
| 22 Dec 2022 | 6.37 | 6.38 | 6.18 | 6.32 | 6.32 | 28,066,000 |
| 21 Dec 2022 | 6.24 | 6.52 | 6.04 | 6.50 | 6.50 | 34,408,600 |
| 20 Dec 2022 | 6.29 | 6.54 | 6.20 | 6.31 | 6.31 | 30,215,600 |
| 19 Dec 2022 | 6.80 | 6.83 | 6.32 | 6.35 | 6.35 | 41,511,600 |
| 16 Dec 2022 | 7.02 | 7.08 | 6.76 | 6.90 | 6.90 | 32,655,600 |
| 15 Dec 2022 | 7.17 | 7.30 | 7.01 | 7.01 | 7.01 | 25,417,100 |
| 14 Dec 2022 | 7.50 | 7.60 | 7.26 | 7.35 | 7.35 | 22,653,800 |
| 13 Dec 2022 | 7.73 | 7.97 | 7.49 | 7.50 | 7.50 | 41,033,800 |
| 12 Dec 2022 | 7.11 | 7.31 | 7.09 | 7.29 | 7.29 | 22,672,400 |
| 09 Dec 2022 | 7.06 | 7.19 | 7.03 | 7.11 | 7.11 | 23,367,300 |
| 08 Dec 2022 | 7.10 | 7.27 | 6.94 | 7.12 | 7.12 | 23,107,700 |
| 07 Dec 2022 | 7.08 | 7.35 | 7.02 | 7.07 | 7.07 | 28,351,600 |
| 06 Dec 2022 | 7.19 | 7.20 | 6.88 | 6.99 | 6.99 | 32,868,100 |
| 05 Dec 2022 | 7.62 | 7.70 | 7.11 | 7.19 | 7.19 | 32,158,200 |
| 02 Dec 2022 | 7.61 | 7.76 | 7.50 | 7.66 | 7.66 | 18,794,000 |
| 01 Dec 2022 | 7.51 | 7.88 | 7.47 | 7.86 | 7.86 | 34,424,400 |
| 30 Nov 2022 | 7.14 | 7.51 | 7.03 | 7.50 | 7.50 | 32,745,700 |
| 29 Nov 2022 | 7.20 | 7.30 | 7.05 | 7.08 | 7.08 | 22,150,800 |
| 28 Nov 2022 | 7.23 | 7.40 | 7.15 | 7.16 | 7.16 | 19,438,000 |
| 25 Nov 2022 | 7.32 | 7.34 | 7.19 | 7.28 | 7.28 | 10,824,400 |
| 23 Nov 2022 | 7.25 | 7.42 | 7.12 | 7.37 | 7.37 | 24,182,900 |
| 22 Nov 2022 | 7.18 | 7.25 | 6.98 | 7.22 | 7.22 | 27,327,800 |
| 21 Nov 2022 | 7.31 | 7.32 | 7.07 | 7.19 | 7.19 | 36,605,600 |
| 18 Nov 2022 | 7.76 | 7.79 | 7.31 | 7.39 | 7.39 | 27,245,200 |
| 17 Nov 2022 | 7.83 | 7.88 | 7.53 | 7.62 | 7.62 | 33,746,500 |
| 16 Nov 2022 | 8.18 | 8.24 | 8.00 | 8.06 | 8.06 | 28,436,000 |
| 15 Nov 2022 | 8.45 | 8.47 | 8.15 | 8.34 | 8.34 | 34,454,100 |
| 14 Nov 2022 | 8.18 | 8.32 | 7.95 | 8.10 | 8.10 | 37,402,700 |
| 11 Nov 2022 | 7.48 | 8.42 | 7.38 | 8.41 | 8.41 | 55,324,100 |
| 10 Nov 2022 | 7.46 | 7.97 | 7.43 | 7.64 | 7.64 | 58,579,800 |
| 09 Nov 2022 | 7.12 | 7.18 | 6.95 | 6.98 | 6.98 | 42,517,300 |
| 08 Nov 2022 | 7.08 | 7.42 | 6.91 | 7.21 | 7.21 | 56,353,900 |
| 07 Nov 2022 | 7.78 | 7.85 | 6.89 | 7.02 | 7.02 | 99,332,800 |
| 04 Nov 2022 | 8.19 | 8.20 | 7.65 | 7.93 | 7.93 | 64,338,900 |
| 03 Nov 2022 | 8.07 | 8.30 | 7.87 | 8.08 | 8.08 | 36,419,500 |
| 02 Nov 2022 | 8.70 | 8.76 | 8.20 | 8.22 | 8.22 | 36,042,600 |
| 01 Nov 2022 | 8.99 | 9.06 | 8.56 | 8.65 | 8.65 | 29,800,000 |
| 31 Oct 2022 | 8.59 | 8.83 | 8.43 | 8.79 | 8.79 | 31,376,100 |
| 28 Oct 2022 | 8.55 | 8.66 | 8.36 | 8.64 | 8.64 | 20,697,400 |
| 27 Oct 2022 | 8.68 | 8.78 | 8.46 | 8.60 | 8.60 | 28,940,800 |
| 26 Oct 2022 | 8.48 | 9.05 | 8.39 | 8.57 | 8.57 | 33,530,900 |
| 25 Oct 2022 | 8.36 | 8.66 | 8.36 | 8.66 | 8.66 | 31,001,500 |
| 24 Oct 2022 | 8.30 | 8.30 | 8.01 | 8.27 | 8.27 | 28,062,200 |
| 21 Oct 2022 | 7.93 | 8.32 | 7.81 | 8.29 | 8.29 | 30,705,700 |
| 20 Oct 2022 | 7.73 | 8.26 | 7.73 | 8.04 | 8.04 | 26,689,500 |
| 19 Oct 2022 | 8.06 | 8.13 | 7.84 | 7.91 | 7.91 | 26,594,000 |
| 18 Oct 2022 | 8.15 | 8.33 | 8.04 | 8.16 | 8.16 | 37,120,400 |
| 17 Oct 2022 | 7.71 | 8.06 | 7.69 | 7.94 | 7.94 | 31,751,700 |
| 14 Oct 2022 | 8.23 | 8.31 | 7.53 | 7.53 | 7.53 | 37,430,100 |
| 13 Oct 2022 | 7.74 | 8.20 | 7.57 | 8.08 | 8.08 | 36,040,900 |
| 12 Oct 2022 | 8.06 | 8.10 | 7.82 | 8.07 | 8.07 | 30,201,600 |
| 11 Oct 2022 | 7.99 | 8.30 | 7.70 | 8.04 | 8.04 | 40,775,800 |
| 10 Oct 2022 | 8.17 | 8.18 | 7.88 | 8.06 | 8.06 | 26,923,300 |
| 07 Oct 2022 | 8.26 | 8.28 | 8.11 | 8.15 | 8.15 | 29,550,500 |
| 06 Oct 2022 | 8.40 | 8.60 | 8.31 | 8.47 | 8.47 | 27,653,400 |
| 05 Oct 2022 | 8.26 | 8.48 | 8.07 | 8.42 | 8.42 | 37,790,200 |
| 04 Oct 2022 | 8.48 | 8.61 | 8.34 | 8.46 | 8.46 | 36,313,300 |
| 03 Oct 2022 | 8.15 | 8.30 | 7.97 | 8.24 | 8.24 | 35,524,000 |
| 30 Sept 2022 | 8.01 | 8.50 | 7.97 | 8.13 | 8.13 | 47,454,800 |
| 29 Sept 2022 | 8.05 | 8.33 | 7.78 | 8.08 | 8.08 | 57,845,800 |
| 28 Sept 2022 | 7.63 | 8.00 | 7.62 | 7.94 | 7.94 | 31,955,900 |
| 27 Sept 2022 | 7.69 | 7.84 | 7.46 | 7.63 | 7.63 | 31,794,700 |
| 26 Sept 2022 | 7.35 | 7.83 | 7.35 | 7.53 | 7.53 | 45,429,800 |
| 23 Sept 2022 | 7.20 | 7.42 | 7.13 | 7.40 | 7.40 | 34,197,300 |
| 22 Sept 2022 | 7.74 | 7.74 | 7.24 | 7.37 | 7.37 | 49,138,300 |
| 21 Sept 2022 | 7.72 | 8.07 | 7.66 | 7.69 | 7.69 | 36,814,500 |
| 20 Sept 2022 | 7.78 | 7.91 | 7.60 | 7.62 | 7.62 | 30,349,600 |
| 19 Sept 2022 | 7.64 | 7.86 | 7.58 | 7.86 | 7.86 | 29,238,800 |
| 16 Sept 2022 | 7.75 | 7.93 | 7.64 | 7.78 | 7.78 | 42,155,500 |
| 15 Sept 2022 | 7.47 | 8.10 | 7.45 | 8.01 | 8.01 | 51,700,600 |
| 14 Sept 2022 | 7.45 | 7.63 | 7.33 | 7.63 | 7.63 | 29,422,500 |
| 13 Sept 2022 | 7.63 | 7.66 | 7.45 | 7.48 | 7.48 | 29,770,700 |
| 12 Sept 2022 | 7.86 | 8.03 | 7.82 | 8.01 | 8.01 | 30,544,800 |
| 09 Sept 2022 | 7.68 | 7.82 | 7.64 | 7.79 | 7.79 | 27,822,300 |
| 08 Sept 2022 | 7.33 | 7.53 | 7.27 | 7.53 | 7.53 | 26,303,600 |
| 07 Sept 2022 | 7.27 | 7.43 | 7.18 | 7.39 | 7.39 | 30,330,000 |
| 06 Sept 2022 | 7.45 | 7.46 | 7.17 | 7.28 | 7.28 | 30,429,400 |
| 02 Sept 2022 | 7.67 | 7.67 | 7.35 | 7.40 | 7.40 | 25,965,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
