Australia markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.95-0.20 (-0.95%)
As of 9:46AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 May 202121.8121.0220.5720.9520.956,658,839
05 May 202121.8121.8120.9721.1521.1524,077,000
04 May 202121.9422.2020.8721.6421.6463,429,600
03 May 202123.0123.0822.2122.3022.3033,934,400
30 Apr 202123.1823.5522.8423.0423.0424,648,500
29 Apr 202123.8724.1422.8123.3723.3736,770,100
28 Apr 202123.6724.1723.4223.8523.8522,068,100
27 Apr 202124.1724.2623.5723.8823.8827,678,300
26 Apr 202123.6924.2623.4624.1124.1133,667,600
23 Apr 202122.8923.5522.7423.4123.4132,052,800
22 Apr 202122.9423.5122.5122.8622.8651,346,400
21 Apr 202121.6522.6421.4322.6322.6342,641,400
20 Apr 202121.9622.5521.2421.7821.7847,123,100
19 Apr 202122.1522.3321.5321.9421.9445,753,900
16 Apr 202122.8623.2622.3022.4722.4746,627,700
15 Apr 202124.0124.0622.6923.1523.1558,849,300
14 Apr 202125.3526.2023.6523.7023.70108,793,800
13 Apr 202123.1925.6623.1225.4225.4283,913,500
12 Apr 202124.5224.5522.7323.3423.3468,620,800
09 Apr 202123.4624.3523.3724.0424.0454,082,700
08 Apr 202123.2023.6022.7423.4123.4135,905,500
07 Apr 202123.0023.5522.8122.9022.9032,766,200
06 Apr 202123.5523.6122.8323.2723.2741,933,500
05 Apr 202123.7824.4523.3423.4423.4465,374,300
01 Apr 202123.9523.9522.7323.0723.0751,788,800
31 Mar 202122.5023.8522.3823.2923.2961,458,500
30 Mar 202121.3622.0920.8622.0422.0452,039,700
29 Mar 202122.4822.5021.3921.7321.7357,647,400
26 Mar 202122.6323.0521.7622.5822.5857,916,400
25 Mar 202121.2022.8021.0522.5822.5874,592,600
24 Mar 202123.3023.4921.7521.8821.8869,271,900
23 Mar 202124.0024.1023.1023.2623.2650,169,700
22 Mar 202124.8924.9223.8624.2224.2246,208,100
19 Mar 202124.0124.5723.3924.3224.3257,915,900
18 Mar 202124.7325.1823.7823.9823.9857,141,400
17 Mar 202124.5225.7324.3025.2125.2177,081,700
16 Mar 202126.7527.1025.2325.6125.6173,615,100
15 Mar 202127.3527.4726.3126.7926.7956,101,500
12 Mar 202125.7426.9225.1826.9226.9258,721,900
11 Mar 202125.9526.8425.5826.7326.7384,788,700
10 Mar 202125.0326.2424.2724.7524.75103,212,800
09 Mar 202123.3824.7423.1024.2624.2699,586,500
08 Mar 202123.7724.5822.4022.5222.5294,432,800
05 Mar 202124.3624.6820.1823.9523.95173,468,600
04 Mar 202124.8525.5623.0524.7324.73161,611,200
03 Mar 202124.9925.1723.4323.5923.5979,046,200
02 Mar 202125.0025.5924.2624.4824.4873,997,000
01 Mar 202125.1925.9024.6224.8124.8185,059,900
26 Feb 202124.2024.5022.7023.9023.90119,588,600
25 Feb 202125.8226.4423.1523.9623.96161,776,400
24 Feb 202126.7127.2325.7526.3926.3990,095,700
23 Feb 202125.9627.4623.9026.7526.75145,289,400
22 Feb 202129.9630.1927.5428.0028.00183,049,500
19 Feb 202127.0229.9626.9029.0029.00320,063,700
18 Feb 202124.9926.3124.5025.1725.17313,175,100
17 Feb 202127.9929.7327.0027.0827.08151,007,000
16 Feb 202130.0230.4427.3027.8427.84180,294,300
12 Feb 202133.3633.6531.3431.9131.9160,925,600
11 Feb 202135.7935.9832.6133.1133.1152,094,900
10 Feb 202138.1538.2435.0035.7035.7045,177,200
09 Feb 202136.9038.2636.1338.1738.1744,243,200
08 Feb 202137.2239.2235.8936.0536.0572,376,000
05 Feb 202132.6135.2031.7534.0534.0562,375,300
04 Feb 202132.5833.1831.0532.0532.0531,565,000
03 Feb 202132.3932.9531.3831.7631.7635,312,000
02 Feb 202134.1034.2030.5031.0231.0269,647,900
01 Feb 202135.3335.6232.5833.9633.9643,460,900
29 Jan 202136.6138.0134.6635.1835.1842,030,900
28 Jan 202139.5442.0033.1035.6635.6685,250,700
27 Jan 202132.9745.0032.2539.0039.00170,758,800
26 Jan 202135.1436.8734.3235.3735.3765,870,000
25 Jan 202134.4639.5829.5636.2336.23191,345,300
22 Jan 202125.8532.6525.8232.5832.58156,844,700
21 Jan 202126.4226.6825.3025.9825.9829,891,400
20 Jan 202127.2927.3025.7026.3426.3437,459,000
19 Jan 202126.8127.5426.0026.6226.6248,675,800
15 Jan 202126.2628.0025.4625.6425.6492,285,500
14 Jan 202125.4525.6224.3724.9224.9232,908,000
13 Jan 202125.7127.4325.1325.5025.5051,216,600
12 Jan 202126.3426.4225.5126.1826.1826,887,200
11 Jan 202124.6126.6024.3125.9325.9332,609,000
08 Jan 202125.7026.4424.7025.2025.2041,313,800
07 Jan 202124.0225.1923.6725.0025.0032,240,000
06 Jan 202124.1224.4623.2523.5423.5432,732,900
05 Jan 202123.1824.6722.8924.6024.6029,050,400
04 Jan 202123.9124.5022.5023.3723.3744,970,400
31 Dec 202024.6324.7223.5223.5523.5539,922,500
30 Dec 202024.9725.9124.6325.1025.1034,586,700
29 Dec 202025.7526.1824.3424.6624.6647,302,400
28 Dec 202028.3928.5925.4025.6325.6355,878,700
24 Dec 202028.8029.1627.5227.7527.7526,306,800
23 Dec 202028.9529.3928.0528.6928.6958,772,200
22 Dec 202029.0329.4226.8228.0428.0466,033,100
21 Dec 202026.1928.7025.4028.5128.5176,729,100
18 Dec 202026.2726.8525.8025.9725.9771,042,900
17 Dec 202026.5227.4526.0527.2327.2353,829,800
16 Dec 202025.7126.1625.1125.9225.9244,013,400
15 Dec 202026.8227.1025.5226.4326.4349,273,200
14 Dec 202028.2628.2626.7327.2427.2444,734,500
11 Dec 202027.1528.2726.0627.2027.2052,764,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...