Skip to main content

Palantir Technologies Inc Cl A (NY: PLTR )

23.59 +0.85 (+3.74%)
Official Closing Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 23.77 23.95 23.05 23.59 64,249,024 +0.85(+3.74%)
Feb 21, 2024 22.30 22.93 22.29 22.74 59,673,344 -0.66(-2.82%)
Feb 20, 2024 23.84 24.00 22.71 23.40 93,084,328 -1.04(-4.26%)
Feb 16, 2024 24.96 25.50 24.39 24.44 65,498,236 -0.97(-3.82%)
Feb 15, 2024 25.04 25.46 24.71 25.41 70,417,496 +0.22(+0.87%)
Feb 14, 2024 24.15 25.50 23.75 25.19 96,893,800 +1.18(+4.91%)
Feb 13, 2024 23.53 24.66 23.31 24.01 101,995,600 -1.04(-4.15%)
Feb 12, 2024 23.91 25.52 23.82 25.05 107,993,400 +0.67(+2.75%)
Feb 09, 2024 25.04 25.11 23.57 24.38 149,061,984 -0.13(-0.53%)
Feb 08, 2024 23.96 25.06 23.32 24.51 212,049,056 +0.91(+3.86%)
Feb 07, 2024 21.60 23.87 21.38 23.60 254,452,800 +1.73(+7.91%)
Feb 06, 2024 20.30 22.18 19.76 21.87 420,552,416 +5.15(+30.80%)
Feb 05, 2024 17.56 17.87 16.48 16.72 160,959,888 -0.30(-1.76%)
Feb 02, 2024 16.34 17.02 16.14 17.02 57,672,696 +0.69(+4.23%)
Feb 01, 2024 16.21 16.49 16.03 16.33 40,029,920 +0.24(+1.49%)
Jan 31, 2024 16.41 16.76 16.07 16.09 43,489,464 -0.65(-3.88%)
Jan 30, 2024 17.04 17.24 16.66 16.74 36,228,280 -0.35(-2.05%)
Jan 29, 2024 16.45 17.11 16.43 17.09 35,816,200 +0.74(+4.53%)
Jan 26, 2024 16.40 16.75 16.34 16.35 28,642,878 -0.11(-0.67%)
Jan 25, 2024 16.92 17.00 16.31 16.46 44,420,316 -0.29(-1.73%)
Jan 24, 2024 17.51 17.65 16.73 16.75 42,598,108 -0.58(-3.35%)
Jan 23, 2024 17.64 17.73 17.20 17.33 38,176,912 -0.27(-1.53%)
Jan 22, 2024 17.46 18.35 17.43 17.60 85,385,712 +0.82(+4.89%)
Jan 19, 2024 16.57 16.78 16.15 16.78 40,690,632 +0.38(+2.32%)
Jan 18, 2024 16.75 16.81 16.10 16.40 35,132,004 +0.01(+0.06%)
Jan 17, 2024 16.26 16.41 16.05 16.39 30,809,108 -0.14(-0.85%)
Jan 16, 2024 16.59 16.74 16.29 16.53 32,605,598 -0.23(-1.37%)
Jan 12, 2024 16.68 17.06 16.62 16.76 34,156,952 +0.08(+0.48%)
Jan 11, 2024 16.81 16.93 16.17 16.68 39,483,376 -0.11(-0.66%)
Jan 10, 2024 16.50 17.03 16.40 16.79 41,093,640 +0.40(+2.44%)
Jan 09, 2024 16.51 16.63 16.28 16.39 35,710,888 -0.28(-1.68%)
Jan 08, 2024 16.22 16.89 16.14 16.67 48,953,712 +0.69(+4.32%)
Jan 05, 2024 15.70 16.13 15.66 15.98 57,700,016 -0.27(-1.66%)
Jan 04, 2024 16.05 16.58 15.95 16.25 39,850,660 +0.16(+0.99%)
Jan 03, 2024 16.12 16.38 16.01 16.09 46,751,248 -0.49(-2.96%)
Jan 02, 2024 16.95 16.95 16.50 16.58 41,516,536 -0.59(-3.44%)
Dec 29, 2023 17.52 17.64 17.10 17.17 38,943,468 -0.39(-2.22%)
Dec 28, 2023 17.46 17.84 17.42 17.56 38,931,404 +0.09(+0.52%)
Dec 27, 2023 17.78 17.91 17.45 17.47 32,760,072 -0.21(-1.19%)
Dec 26, 2023 17.44 17.75 17.33 17.68 36,109,824 +0.27(+1.55%)
Dec 22, 2023 17.70 17.70 17.32 17.41 33,693,792 -0.18(-1.02%)
Dec 21, 2023 17.53 17.74 17.42 17.59 30,415,720 +0.34(+1.97%)
Dec 20, 2023 17.87 17.92 17.19 17.25 58,441,992 -0.70(-3.90%)
Dec 19, 2023 17.98 18.19 17.84 17.95 43,410,896 +0.11(+0.62%)
Dec 18, 2023 18.21 18.57 17.77 17.84 59,924,292 -0.36(-1.98%)
Dec 15, 2023 18.67 19.15 18.04 18.20 93,307,152 -0.01(-0.05%)
Dec 14, 2023 18.17 18.58 17.72 18.21 67,317,968 +0.34(+1.90%)
Dec 13, 2023 17.65 17.90 17.22 17.87 52,291,448 +0.37(+2.11%)
Dec 12, 2023 17.69 17.88 17.23 17.50 46,116,872 -0.27(-1.52%)
Dec 11, 2023 17.97 18.28 17.70 17.77 50,819,892 +0.00(+0.00%)
Dec 08, 2023 17.18 17.92 17.09 17.77 57,542,140 +0.55(+3.19%)
Dec 07, 2023 17.22 17.48 17.08 17.22 56,224,628 +0.09(+0.53%)
Dec 06, 2023 17.69 17.83 17.05 17.13 95,900,048 -1.17(-6.39%)
Dec 05, 2023 18.25 18.55 17.96 18.30 54,057,784 -0.10(-0.54%)
Dec 04, 2023 19.75 19.90 18.27 18.40 104,631,216 -1.87(-9.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.