Singapore markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.53-1.09 (-7.46%)
At close: 04:00PM EST
13.47 -0.06 (-0.44%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202214.2514.4813.5013.5313.5372,696,900
20 Jan 202214.8915.5514.5714.6214.6244,690,400
19 Jan 202214.9015.2514.5414.5614.5648,049,100
18 Jan 202215.4515.7514.9214.9714.9749,067,700
14 Jan 202215.9416.2515.6216.0116.0135,548,200
13 Jan 202216.8016.8215.9416.0116.0135,492,200
12 Jan 202217.1617.4616.4016.7216.7239,784,200
11 Jan 202216.4017.2516.3216.8916.8947,442,600
10 Jan 202216.1916.5715.3516.5016.5077,649,400
07 Jan 202216.7017.3316.4816.5616.5637,696,500
06 Jan 202216.8717.1816.0616.7416.7449,737,100
05 Jan 202218.0318.5716.8716.9616.9658,445,900
04 Jan 202218.6118.8417.7918.1718.1739,643,200
03 Jan 202218.3618.5717.8618.5318.5334,283,600
31 Dec 202118.6118.9218.2118.2118.2123,556,000
30 Dec 202118.1019.0018.0718.6918.6929,285,200
29 Dec 202118.5318.6017.9118.1718.1728,217,500
28 Dec 202118.8919.0718.4418.5718.5720,518,800
27 Dec 202118.7819.2518.7818.9418.9421,782,000
23 Dec 202118.8519.1418.7218.9318.9324,758,300
22 Dec 202118.6519.4518.6518.8818.8833,894,200
21 Dec 202118.1618.9818.1018.9018.9033,878,600
20 Dec 202118.5918.6717.8317.9617.9642,265,900
17 Dec 202118.0319.1017.8119.0619.0644,325,900
16 Dec 202118.9619.1218.1518.3418.3433,950,000
15 Dec 202118.3718.9418.0018.8618.8639,361,900
14 Dec 202118.0018.8617.9118.6418.6438,864,800
13 Dec 202118.8019.0818.1718.4018.4038,376,000
10 Dec 202119.2819.5818.7018.9418.9427,550,300
09 Dec 202119.9520.1519.0419.2119.2130,354,700
08 Dec 202119.5119.8319.0319.8219.8228,425,900
07 Dec 202119.2619.8519.0719.4619.4635,129,000
06 Dec 202118.5418.9718.0818.8018.8056,459,800
03 Dec 202119.5019.5318.4018.9818.9855,926,700
02 Dec 202119.3019.9119.0619.6919.6945,802,900
01 Dec 202120.5320.8919.2919.3819.3848,283,700
30 Nov 202120.9521.2520.1120.6520.6538,196,400
29 Nov 202121.1921.4020.5621.0721.0729,114,000
26 Nov 202120.4121.0920.3521.0321.0320,691,200
24 Nov 202120.3521.2020.0621.1121.1135,233,900
23 Nov 202120.5921.0520.0520.5920.5944,588,000
22 Nov 202121.5321.5720.1820.6520.6559,899,100
19 Nov 202121.6021.9621.3021.4121.4130,013,100
18 Nov 202122.5022.5521.3421.5021.5051,039,900
17 Nov 202123.0523.2222.4022.4922.4927,994,100
16 Nov 202123.2923.2922.6123.1323.1331,574,800
15 Nov 202123.0023.5222.9523.4123.4133,225,700
12 Nov 202123.0223.2322.3822.8322.8353,440,300
11 Nov 202123.0423.1322.6722.9922.9943,381,500
10 Nov 202123.6023.6422.1222.5222.5294,860,100
09 Nov 202125.9025.9823.9524.2524.25117,540,200
08 Nov 202126.2527.1126.1226.7526.7541,359,600
05 Nov 202126.4526.6325.7226.0026.0025,929,900
04 Nov 202126.2626.5725.8726.4726.4725,029,700
03 Nov 202125.8926.2425.1726.1226.1225,244,200
02 Nov 202126.5626.7225.5625.9225.9230,794,600
01 Nov 202126.1126.6525.8826.5626.5626,684,700
29 Oct 202125.5026.1225.4525.8825.8821,910,300
28 Oct 202125.3025.8025.1225.6425.6421,203,000
27 Oct 202125.6425.9025.0225.0625.0624,157,200
26 Oct 202125.9926.7525.2525.5225.5256,767,000
25 Oct 202124.5025.5424.4825.4125.4133,962,100
22 Oct 202124.4924.8524.2524.4324.4320,166,800
21 Oct 202124.1324.9324.0824.7824.7823,976,600
20 Oct 202124.7924.9624.1724.2224.2224,248,000
19 Oct 202124.5025.2024.3624.6924.6929,393,900
18 Oct 202124.0024.3923.9224.2624.2625,609,900
15 Oct 202124.5024.5223.8324.0024.0024,275,000
14 Oct 202124.4324.7124.2024.3524.3526,106,700
13 Oct 202123.8324.3123.7924.1324.1328,494,000
12 Oct 202123.5523.8123.2923.6923.6926,280,000
11 Oct 202123.2623.9823.2623.5323.5323,971,700
08 Oct 202123.8624.1023.1123.5023.5039,630,400
07 Oct 202123.7124.1323.5423.7323.7338,873,700
06 Oct 202124.9125.0123.3523.5823.58125,175,700
05 Oct 202123.2123.8823.0723.2123.2156,574,800
04 Oct 202124.0124.0523.0223.1723.1746,789,700
01 Oct 202124.2124.3623.7224.3324.3332,778,000
30 Sep 202124.6925.0523.8824.0424.0459,505,600
29 Sep 202125.6125.7024.4224.5224.5246,164,500
28 Sep 202127.0227.1325.2125.3425.3464,206,200
27 Sep 202128.2328.3827.2327.4727.4744,102,800
24 Sep 202128.2728.7627.9028.5628.5640,309,700
23 Sep 202127.7129.1927.6728.7728.7760,028,600
22 Sep 202126.6127.7726.5827.4327.4344,308,100
21 Sep 202126.8927.1526.0826.6226.6250,933,600
20 Sep 202127.5728.1026.0626.5526.5589,413,500
17 Sep 202128.6629.2928.0728.7128.71182,052,600
16 Sep 202127.2028.7927.0228.6328.63109,992,000
15 Sep 202126.3027.1526.0327.0827.0849,555,500
14 Sep 202125.9726.7025.9026.2626.2634,569,000
13 Sep 202126.1526.2425.0325.8325.8342,372,300
10 Sep 202126.1826.7326.1726.2826.2837,215,800
09 Sep 202125.3926.2425.2926.1326.1334,190,800
08 Sep 202126.6026.6124.9625.5825.5854,394,400
07 Sep 202126.7926.8826.2726.7026.7035,835,100
03 Sep 202126.4926.7526.2226.6426.6426,609,500
02 Sep 202126.2126.8726.0926.5126.5138,460,100
01 Sep 202126.4626.5126.0326.2026.2034,417,200
31 Aug 202125.7926.3625.6626.3426.3493,168,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...