Australia markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.09+0.13 (+0.54%)
As of 12:09PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202124.2024.4922.7024.0924.0979,321,203
25 Feb 202125.8226.4423.1523.9623.96160,304,800
24 Feb 202126.7127.2325.7526.3926.3989,320,100
23 Feb 202125.9627.4623.9026.7526.75144,516,900
22 Feb 202129.9630.1927.5428.0028.00181,564,500
19 Feb 202127.0229.9626.9029.0029.00318,009,800
18 Feb 202124.9926.3124.5025.1725.17307,870,700
17 Feb 202127.9929.7327.0027.0827.08149,036,300
16 Feb 202130.0230.4427.3027.8427.84178,983,600
12 Feb 202133.3633.6531.3431.9131.9160,359,100
11 Feb 202135.7935.9832.6133.1133.1151,863,200
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 202132.6135.2031.7534.0534.0562,230,800
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 202126.3426.4225.5126.1826.1826,995,000
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
10 Dec 202025.5428.0425.1527.0427.0457,774,800
09 Dec 202028.6828.8525.3326.6326.6379,634,700
08 Dec 202030.6331.2427.2528.5928.59124,754,300
07 Dec 202024.4429.0024.4428.9428.94118,463,700
04 Dec 202024.8825.2423.5123.8523.8556,044,100
03 Dec 202023.5525.6223.5024.0324.0385,634,300
02 Dec 202022.2423.4021.1522.5122.51149,062,100
01 Dec 202028.0928.1424.4525.6725.6784,539,800
30 Nov 202028.2430.1524.1127.1127.11137,243,000
27 Nov 202031.1933.5026.1227.6627.66207,834,000
25 Nov 202023.9629.7523.6929.0529.05202,563,700
24 Nov 202022.3524.2720.6323.8223.82115,468,800
23 Nov 202018.6321.4518.5721.0421.0484,716,300
20 Nov 202019.0319.6618.0018.1518.1572,104,000
19 Nov 202018.5018.9817.9618.9818.9856,225,400
18 Nov 202018.2819.2517.5417.9017.9089,957,900
17 Nov 202016.2918.7516.1817.8517.85116,618,500
16 Nov 202015.9616.1015.0115.9315.9365,326,000
13 Nov 202014.4916.0014.4915.8015.8076,354,800
12 Nov 202016.6617.0614.4114.5814.5897,904,000
11 Nov 202014.5715.9714.4015.9615.9647,027,900
10 Nov 202014.9915.0113.1814.0014.0038,078,700
09 Nov 202014.9615.9014.1114.6714.6760,099,000
06 Nov 202012.2214.9612.0513.8313.8389,977,600
05 Nov 202010.9012.1310.8511.8811.8848,560,400
04 Nov 202010.8210.9210.5510.7210.7215,783,400
03 Nov 202010.5710.9410.4410.5010.5021,652,800
02 Nov 202010.2310.5710.2310.5410.5411,677,800
30 Oct 202010.6110.689.8510.1310.1319,705,500
29 Oct 202010.9011.1010.5610.7510.7520,515,700
28 Oct 202010.6610.9810.1010.8510.8530,941,700
27 Oct 202010.0011.049.9210.9510.9553,695,900
26 Oct 20209.729.979.609.959.9523,767,300
23 Oct 20209.719.839.479.499.4912,618,000
22 Oct 20209.379.759.229.689.6817,928,600
21 Oct 20209.309.489.209.209.209,190,000
20 Oct 20209.609.669.279.279.2711,138,200
19 Oct 20209.799.829.539.579.579,126,400
16 Oct 20209.949.959.669.719.7111,142,500
15 Oct 20209.279.919.189.919.9112,924,100
14 Oct 20209.609.669.299.349.3413,652,600
13 Oct 20209.889.889.419.479.4721,847,200
12 Oct 202010.0410.059.669.899.8920,623,600
09 Oct 202010.1310.199.899.959.9519,653,500
08 Oct 202010.2910.409.9910.0010.0034,989,200
07 Oct 202010.0410.499.9910.0010.0054,672,400
06 Oct 20209.0410.188.909.909.9090,864,000
05 Oct 20209.439.498.929.039.0336,316,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...