PLTR - Palantir Technologies Inc.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 14.19 | 14.49 | 13.82 | 14.31 | 14.31 | 71,934,182 |
| 30 May 2023 | 14.44 | 15.01 | 14.24 | 14.71 | 14.71 | 158,402,100 |
| 26 May 2023 | 12.84 | 14.19 | 12.82 | 13.65 | 13.65 | 127,311,200 |
| 25 May 2023 | 13.18 | 13.22 | 12.34 | 12.84 | 12.84 | 106,557,800 |
| 24 May 2023 | 12.05 | 12.43 | 11.82 | 12.23 | 12.23 | 90,496,900 |
| 23 May 2023 | 11.95 | 13.42 | 11.87 | 12.64 | 12.64 | 148,701,800 |
| 22 May 2023 | 11.62 | 12.10 | 11.39 | 11.84 | 11.84 | 76,377,100 |
| 19 May 2023 | 11.97 | 12.41 | 11.52 | 11.71 | 11.71 | 148,321,300 |
| 18 May 2023 | 10.46 | 11.81 | 10.39 | 11.74 | 11.74 | 171,402,300 |
| 17 May 2023 | 9.54 | 10.28 | 9.46 | 10.25 | 10.25 | 63,834,500 |
| 16 May 2023 | 9.40 | 9.63 | 9.35 | 9.47 | 9.47 | 42,311,900 |
| 15 May 2023 | 9.21 | 9.60 | 9.02 | 9.52 | 9.52 | 53,555,500 |
| 12 May 2023 | 9.86 | 10.01 | 9.47 | 9.50 | 9.50 | 62,031,700 |
| 11 May 2023 | 10.14 | 10.16 | 9.71 | 9.88 | 9.88 | 73,754,100 |
| 10 May 2023 | 9.73 | 10.30 | 9.46 | 9.94 | 9.94 | 149,375,000 |
| 09 May 2023 | 9.22 | 9.69 | 8.65 | 9.55 | 9.55 | 223,573,300 |
| 08 May 2023 | 7.64 | 7.86 | 7.59 | 7.74 | 7.74 | 105,304,000 |
| 05 May 2023 | 7.44 | 7.55 | 7.32 | 7.41 | 7.41 | 45,601,300 |
| 04 May 2023 | 7.47 | 7.52 | 7.28 | 7.38 | 7.38 | 29,989,300 |
| 03 May 2023 | 7.62 | 7.68 | 7.45 | 7.56 | 7.56 | 24,322,400 |
| 02 May 2023 | 7.72 | 7.91 | 7.43 | 7.59 | 7.59 | 38,008,000 |
| 01 May 2023 | 7.75 | 7.82 | 7.66 | 7.78 | 7.78 | 19,134,200 |
| 28 Apr 2023 | 7.77 | 8.00 | 7.62 | 7.75 | 7.75 | 24,924,400 |
| 27 Apr 2023 | 7.83 | 7.91 | 7.72 | 7.82 | 7.82 | 21,385,500 |
| 26 Apr 2023 | 7.87 | 7.91 | 7.65 | 7.74 | 7.74 | 21,396,700 |
| 25 Apr 2023 | 8.00 | 8.02 | 7.73 | 7.74 | 7.74 | 21,849,100 |
| 24 Apr 2023 | 8.16 | 8.25 | 7.94 | 8.10 | 8.10 | 20,439,300 |
| 21 Apr 2023 | 8.14 | 8.22 | 8.09 | 8.18 | 8.18 | 14,896,700 |
| 20 Apr 2023 | 8.29 | 8.50 | 8.13 | 8.15 | 8.15 | 23,573,000 |
| 19 Apr 2023 | 8.58 | 8.66 | 8.48 | 8.49 | 8.49 | 18,193,700 |
| 18 Apr 2023 | 8.93 | 9.02 | 8.72 | 8.73 | 8.73 | 21,185,300 |
| 17 Apr 2023 | 8.81 | 9.04 | 8.78 | 8.80 | 8.80 | 26,047,500 |
| 14 Apr 2023 | 8.53 | 8.91 | 8.47 | 8.81 | 8.81 | 42,364,500 |
| 13 Apr 2023 | 8.50 | 8.70 | 8.43 | 8.58 | 8.58 | 27,983,300 |
| 12 Apr 2023 | 8.75 | 8.77 | 8.30 | 8.33 | 8.33 | 28,771,300 |
| 11 Apr 2023 | 8.35 | 8.79 | 8.34 | 8.61 | 8.61 | 35,617,900 |
| 10 Apr 2023 | 8.00 | 8.44 | 7.90 | 8.39 | 8.39 | 29,184,700 |
| 06 Apr 2023 | 7.88 | 8.14 | 7.79 | 8.09 | 8.09 | 23,488,600 |
| 05 Apr 2023 | 8.63 | 8.65 | 7.84 | 7.98 | 7.98 | 54,946,900 |
| 04 Apr 2023 | 8.53 | 8.54 | 8.23 | 8.35 | 8.35 | 23,961,200 |
| 03 Apr 2023 | 8.37 | 8.53 | 8.21 | 8.38 | 8.38 | 22,512,000 |
| 31 Mar 2023 | 8.15 | 8.48 | 8.08 | 8.45 | 8.45 | 26,174,800 |
| 30 Mar 2023 | 8.33 | 8.38 | 8.05 | 8.15 | 8.15 | 21,001,600 |
| 29 Mar 2023 | 8.09 | 8.25 | 8.05 | 8.22 | 8.22 | 15,339,700 |
| 28 Mar 2023 | 8.06 | 8.12 | 7.97 | 8.00 | 8.00 | 14,860,500 |
| 27 Mar 2023 | 8.15 | 8.32 | 7.94 | 8.04 | 8.04 | 20,666,800 |
| 24 Mar 2023 | 8.29 | 8.35 | 8.06 | 8.20 | 8.20 | 17,901,200 |
| 23 Mar 2023 | 8.32 | 8.56 | 8.16 | 8.33 | 8.33 | 22,662,200 |
| 22 Mar 2023 | 8.44 | 8.62 | 8.20 | 8.21 | 8.21 | 34,151,000 |
| 21 Mar 2023 | 8.20 | 8.51 | 8.17 | 8.45 | 8.45 | 27,104,500 |
| 20 Mar 2023 | 7.76 | 8.10 | 7.72 | 8.08 | 8.08 | 25,497,400 |
| 17 Mar 2023 | 7.93 | 8.03 | 7.84 | 7.88 | 7.88 | 20,920,800 |
| 16 Mar 2023 | 8.01 | 8.08 | 7.86 | 7.98 | 7.98 | 20,255,400 |
| 15 Mar 2023 | 7.81 | 7.99 | 7.70 | 7.90 | 7.90 | 28,217,400 |
| 14 Mar 2023 | 8.05 | 8.14 | 7.78 | 7.89 | 7.89 | 33,460,100 |
| 13 Mar 2023 | 7.29 | 8.15 | 7.19 | 7.87 | 7.87 | 63,183,500 |
| 10 Mar 2023 | 7.59 | 7.68 | 7.28 | 7.35 | 7.35 | 41,953,600 |
| 09 Mar 2023 | 8.07 | 8.26 | 7.68 | 7.69 | 7.69 | 29,005,900 |
| 08 Mar 2023 | 8.36 | 8.58 | 8.06 | 8.13 | 8.13 | 38,723,600 |
| 07 Mar 2023 | 8.27 | 8.43 | 8.19 | 8.28 | 8.28 | 26,819,600 |
| 06 Mar 2023 | 8.34 | 8.45 | 8.20 | 8.28 | 8.28 | 28,316,200 |
| 03 Mar 2023 | 8.00 | 8.50 | 8.00 | 8.33 | 8.33 | 43,229,100 |
| 02 Mar 2023 | 7.59 | 8.03 | 7.56 | 7.97 | 7.97 | 36,538,700 |
| 01 Mar 2023 | 7.83 | 7.91 | 7.69 | 7.69 | 7.69 | 27,939,100 |
| 28 Feb 2023 | 7.96 | 8.10 | 7.80 | 7.84 | 7.84 | 32,937,000 |
| 27 Feb 2023 | 8.12 | 8.23 | 7.96 | 8.03 | 8.03 | 35,270,000 |
| 24 Feb 2023 | 7.94 | 8.20 | 7.87 | 8.09 | 8.09 | 41,518,600 |
| 23 Feb 2023 | 8.42 | 8.48 | 7.91 | 8.17 | 8.17 | 60,015,500 |
| 22 Feb 2023 | 8.48 | 8.63 | 8.16 | 8.36 | 8.36 | 55,346,000 |
| 21 Feb 2023 | 9.01 | 9.10 | 8.40 | 8.47 | 8.47 | 65,226,600 |
| 17 Feb 2023 | 9.57 | 9.71 | 9.09 | 9.20 | 9.20 | 62,137,800 |
| 16 Feb 2023 | 9.65 | 10.31 | 9.60 | 9.71 | 9.71 | 88,638,800 |
| 15 Feb 2023 | 9.16 | 10.23 | 9.11 | 10.11 | 10.11 | 153,210,400 |
| 14 Feb 2023 | 8.59 | 9.30 | 8.23 | 9.22 | 9.22 | 216,055,200 |
| 13 Feb 2023 | 7.58 | 7.78 | 7.45 | 7.61 | 7.61 | 87,397,100 |
| 10 Feb 2023 | 7.79 | 7.86 | 7.46 | 7.51 | 7.51 | 43,042,400 |
| 09 Feb 2023 | 8.34 | 8.43 | 7.94 | 7.95 | 7.95 | 33,366,700 |
| 08 Feb 2023 | 8.25 | 8.57 | 8.17 | 8.22 | 8.22 | 35,105,500 |
| 07 Feb 2023 | 8.33 | 8.41 | 8.06 | 8.33 | 8.33 | 42,201,800 |
| 06 Feb 2023 | 8.31 | 8.53 | 8.24 | 8.31 | 8.31 | 38,845,500 |
| 03 Feb 2023 | 8.54 | 8.90 | 8.37 | 8.41 | 8.41 | 64,785,500 |
| 02 Feb 2023 | 8.51 | 9.21 | 8.47 | 8.99 | 8.99 | 71,889,700 |
| 01 Feb 2023 | 7.73 | 8.22 | 7.68 | 8.20 | 8.20 | 50,123,700 |
| 31 Jan 2023 | 7.41 | 7.82 | 7.38 | 7.78 | 7.78 | 40,984,000 |
| 30 Jan 2023 | 7.50 | 7.61 | 7.36 | 7.37 | 7.37 | 28,567,800 |
| 27 Jan 2023 | 7.19 | 7.73 | 7.14 | 7.55 | 7.55 | 37,555,200 |
| 26 Jan 2023 | 7.37 | 7.45 | 7.04 | 7.24 | 7.24 | 28,005,600 |
| 25 Jan 2023 | 6.92 | 7.27 | 6.69 | 7.22 | 7.22 | 37,147,900 |
| 24 Jan 2023 | 7.00 | 7.42 | 7.00 | 7.02 | 7.02 | 22,649,500 |
| 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 | 28,751,700 |
| 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 | 20,981,000 |
| 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 | 30,596,400 |
| *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.