Singapore markets open in 6 hours 23 minutes

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.24-0.04 (-0.48%)
As of 01:37PM EST. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20227.237.407.177.247.2413,155,865
25 Nov 20227.327.347.197.287.2810,824,400
23 Nov 20227.257.427.127.377.3724,182,900
22 Nov 20227.187.256.987.227.2227,327,800
21 Nov 20227.317.327.077.197.1936,605,600
18 Nov 20227.767.797.317.397.3927,204,400
17 Nov 20227.837.887.537.627.6233,746,500
16 Nov 20228.188.248.008.068.0628,436,000
15 Nov 20228.458.478.158.348.3434,454,100
14 Nov 20228.188.327.958.108.1037,402,700
11 Nov 20227.488.427.388.418.4155,292,000
10 Nov 20227.467.977.437.647.6458,579,800
09 Nov 20227.127.186.956.986.9842,517,300
08 Nov 20227.087.426.917.217.2156,353,900
07 Nov 20227.787.856.897.027.0299,332,800
04 Nov 20228.198.207.657.937.9364,257,800
03 Nov 20228.078.307.878.088.0836,419,500
02 Nov 20228.708.768.208.228.2236,042,600
01 Nov 20228.999.068.568.658.6529,800,000
31 Oct 20228.598.838.438.798.7931,376,100
28 Oct 20228.558.668.368.648.6420,697,400
27 Oct 20228.688.788.468.608.6028,940,800
26 Oct 20228.489.058.398.578.5733,530,900
25 Oct 20228.368.668.368.668.6631,001,500
24 Oct 20228.308.308.018.278.2728,062,200
21 Oct 20227.938.327.818.298.2930,705,700
20 Oct 20227.738.267.738.048.0426,689,500
19 Oct 20228.068.137.847.917.9126,594,000
18 Oct 20228.158.338.048.168.1637,120,400
17 Oct 20227.718.067.697.947.9431,751,700
14 Oct 20228.238.317.537.537.5337,430,100
13 Oct 20227.748.207.578.088.0836,040,900
12 Oct 20228.068.107.828.078.0730,201,600
11 Oct 20227.998.307.708.048.0440,775,800
10 Oct 20228.178.187.888.068.0626,923,300
07 Oct 20228.268.288.118.158.1529,550,500
06 Oct 20228.408.608.318.478.4727,653,400
05 Oct 20228.268.488.078.428.4237,790,200
04 Oct 20228.488.618.348.468.4636,313,300
03 Oct 20228.158.307.978.248.2435,524,000
30 Sept 20228.018.507.978.138.1347,454,800
29 Sept 20228.058.337.788.088.0857,845,800
28 Sept 20227.638.007.627.947.9431,955,900
27 Sept 20227.697.847.467.637.6331,794,700
26 Sept 20227.357.837.357.537.5345,429,800
23 Sept 20227.207.427.137.407.4034,197,300
22 Sept 20227.747.747.247.377.3749,138,300
21 Sept 20227.728.077.667.697.6936,814,500
20 Sept 20227.787.917.607.627.6230,349,600
19 Sept 20227.647.867.587.867.8629,238,800
16 Sept 20227.757.937.647.787.7842,155,500
15 Sept 20227.478.107.458.018.0151,700,600
14 Sept 20227.457.637.337.637.6329,422,500
13 Sept 20227.637.667.457.487.4829,770,700
12 Sept 20227.868.037.828.018.0130,544,800
09 Sept 20227.687.827.647.797.7927,822,300
08 Sept 20227.337.537.277.537.5326,303,600
07 Sept 20227.277.437.187.397.3930,330,000
06 Sept 20227.457.467.177.287.2830,429,400
02 Sept 20227.677.677.357.407.4025,965,000
01 Sept 20227.617.627.227.497.4939,079,700
31 Aug 20227.958.007.707.727.7228,691,500
30 Aug 20227.937.977.687.797.7927,189,200
29 Aug 20227.828.007.767.817.8128,566,200
26 Aug 20228.428.437.937.947.9434,150,400
25 Aug 20228.228.438.058.428.4225,635,600
24 Aug 20228.048.367.988.108.1026,576,400
23 Aug 20228.108.288.008.018.0125,658,500
22 Aug 20228.328.408.068.078.0737,824,900
19 Aug 20229.009.018.488.518.5140,560,200
18 Aug 20229.429.479.129.159.1526,365,600
17 Aug 20229.569.629.339.439.4333,933,600
16 Aug 20229.859.889.369.749.7440,603,900
15 Aug 20229.8210.109.769.919.9133,263,400
12 Aug 20229.559.979.429.919.9130,638,200
11 Aug 20229.7610.059.409.429.4244,790,900
10 Aug 20229.519.669.329.599.5946,054,900
09 Aug 20229.549.579.019.259.2558,788,900
08 Aug 20229.7710.409.719.829.82125,272,600
05 Aug 202211.0111.6210.8511.4511.4550,264,800
04 Aug 202211.1911.4111.0311.3211.3232,093,400
03 Aug 202211.0811.3411.0411.2011.2035,796,500
02 Aug 202210.3211.2310.2610.9210.9240,958,800
01 Aug 202210.2510.7010.1210.4710.4731,694,700
29 Jul 202210.0110.359.9210.3510.3531,106,600
28 Jul 202210.0310.209.7410.1310.1327,172,900
27 Jul 20229.6710.039.5010.0210.0229,810,900
26 Jul 20229.669.669.389.409.4021,997,800
25 Jul 20229.839.859.529.689.6821,485,000
22 Jul 202210.3510.579.739.849.8438,915,500
21 Jul 202210.3710.7610.2210.4910.4951,691,200
20 Jul 20229.4410.209.4410.1110.1140,845,200
19 Jul 20229.159.378.899.349.3429,033,800
18 Jul 20229.259.459.019.039.0332,428,400
15 Jul 20229.019.128.659.049.0434,918,100
14 Jul 20229.239.288.858.908.9026,702,100
13 Jul 20229.229.559.059.289.2832,461,300
12 Jul 20229.669.969.279.499.4942,765,800
11 Jul 20229.989.999.539.569.5634,015,100
08 Jul 20229.9210.389.8310.1710.1736,737,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...