PLTR - Palantir Technologies Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202314.1914.4913.8214.3114.3171,934,182
30 May 202314.4415.0114.2414.7114.71158,402,100
26 May 202312.8414.1912.8213.6513.65127,311,200
25 May 202313.1813.2212.3412.8412.84106,557,800
24 May 202312.0512.4311.8212.2312.2390,496,900
23 May 202311.9513.4211.8712.6412.64148,701,800
22 May 202311.6212.1011.3911.8411.8476,377,100
19 May 202311.9712.4111.5211.7111.71148,321,300
18 May 202310.4611.8110.3911.7411.74171,402,300
17 May 20239.5410.289.4610.2510.2563,834,500
16 May 20239.409.639.359.479.4742,311,900
15 May 20239.219.609.029.529.5253,555,500
12 May 20239.8610.019.479.509.5062,031,700
11 May 202310.1410.169.719.889.8873,754,100
10 May 20239.7310.309.469.949.94149,375,000
09 May 20239.229.698.659.559.55223,573,300
08 May 20237.647.867.597.747.74105,304,000
05 May 20237.447.557.327.417.4145,601,300
04 May 20237.477.527.287.387.3829,989,300
03 May 20237.627.687.457.567.5624,322,400
02 May 20237.727.917.437.597.5938,008,000
01 May 20237.757.827.667.787.7819,134,200
28 Apr 20237.778.007.627.757.7524,924,400
27 Apr 20237.837.917.727.827.8221,385,500
26 Apr 20237.877.917.657.747.7421,396,700
25 Apr 20238.008.027.737.747.7421,849,100
24 Apr 20238.168.257.948.108.1020,439,300
21 Apr 20238.148.228.098.188.1814,896,700
20 Apr 20238.298.508.138.158.1523,573,000
19 Apr 20238.588.668.488.498.4918,193,700
18 Apr 20238.939.028.728.738.7321,185,300
17 Apr 20238.819.048.788.808.8026,047,500
14 Apr 20238.538.918.478.818.8142,364,500
13 Apr 20238.508.708.438.588.5827,983,300
12 Apr 20238.758.778.308.338.3328,771,300
11 Apr 20238.358.798.348.618.6135,617,900
10 Apr 20238.008.447.908.398.3929,184,700
06 Apr 20237.888.147.798.098.0923,488,600
05 Apr 20238.638.657.847.987.9854,946,900
04 Apr 20238.538.548.238.358.3523,961,200
03 Apr 20238.378.538.218.388.3822,512,000
31 Mar 20238.158.488.088.458.4526,174,800
30 Mar 20238.338.388.058.158.1521,001,600
29 Mar 20238.098.258.058.228.2215,339,700
28 Mar 20238.068.127.978.008.0014,860,500
27 Mar 20238.158.327.948.048.0420,666,800
24 Mar 20238.298.358.068.208.2017,901,200
23 Mar 20238.328.568.168.338.3322,662,200
22 Mar 20238.448.628.208.218.2134,151,000
21 Mar 20238.208.518.178.458.4527,104,500
20 Mar 20237.768.107.728.088.0825,497,400
17 Mar 20237.938.037.847.887.8820,920,800
16 Mar 20238.018.087.867.987.9820,255,400
15 Mar 20237.817.997.707.907.9028,217,400
14 Mar 20238.058.147.787.897.8933,460,100
13 Mar 20237.298.157.197.877.8763,183,500
10 Mar 20237.597.687.287.357.3541,953,600
09 Mar 20238.078.267.687.697.6929,005,900
08 Mar 20238.368.588.068.138.1338,723,600
07 Mar 20238.278.438.198.288.2826,819,600
06 Mar 20238.348.458.208.288.2828,316,200
03 Mar 20238.008.508.008.338.3343,229,100
02 Mar 20237.598.037.567.977.9736,538,700
01 Mar 20237.837.917.697.697.6927,939,100
28 Feb 20237.968.107.807.847.8432,937,000
27 Feb 20238.128.237.968.038.0335,270,000
24 Feb 20237.948.207.878.098.0941,518,600
23 Feb 20238.428.487.918.178.1760,015,500
22 Feb 20238.488.638.168.368.3655,346,000
21 Feb 20239.019.108.408.478.4765,226,600
17 Feb 20239.579.719.099.209.2062,137,800
16 Feb 20239.6510.319.609.719.7188,638,800
15 Feb 20239.1610.239.1110.1110.11153,210,400
14 Feb 20238.599.308.239.229.22216,055,200
13 Feb 20237.587.787.457.617.6187,397,100
10 Feb 20237.797.867.467.517.5143,042,400
09 Feb 20238.348.437.947.957.9533,366,700
08 Feb 20238.258.578.178.228.2235,105,500
07 Feb 20238.338.418.068.338.3342,201,800
06 Feb 20238.318.538.248.318.3138,845,500
03 Feb 20238.548.908.378.418.4164,785,500
02 Feb 20238.519.218.478.998.9971,889,700
01 Feb 20237.738.227.688.208.2050,123,700
31 Jan 20237.417.827.387.787.7840,984,000
30 Jan 20237.507.617.367.377.3728,567,800
27 Jan 20237.197.737.147.557.5537,555,200
26 Jan 20237.377.457.047.247.2428,005,600
25 Jan 20236.927.276.697.227.2237,147,900
24 Jan 20237.007.427.007.027.0222,649,500
23 Jan 20237.037.416.997.387.3831,633,300
20 Jan 20236.767.066.727.027.0228,751,700
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 20236.847.016.816.966.9620,981,000
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 20236.406.456.096.406.4030,596,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...