Singapore markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.68-0.05 (-0.23%)
At close: 04:00PM EDT
21.79 +0.11 (+0.51%)
Pre-market: 07:49AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202421.7922.2021.3121.6821.6844,416,074
27 May 202421.0622.2020.6421.6821.68142,956,500
20 May 202421.7721.7720.6321.0121.01147,383,200
13 May 202420.6022.1720.6021.7621.76192,292,200
06 May 202424.3725.3520.5020.6020.60518,528,400
29 Apr 202422.7523.6421.6323.3323.33181,655,200
22 Apr 202420.7222.6720.3622.5222.52161,972,100
15 Apr 202422.7923.1320.3320.4720.47176,031,900
08 Apr 202423.0823.2022.0122.6722.67144,138,300
01 Apr 202422.9824.1021.7222.9622.96214,689,100
25 Mar 202424.1225.4822.9423.0123.01181,474,700
18 Mar 202423.7725.3322.9224.1824.18190,057,900
11 Mar 202425.8926.8323.4223.4923.49306,230,200
04 Mar 202424.4027.5023.4326.0426.04522,737,800
26 Feb 202423.0325.6922.9424.9324.93284,624,700
19 Feb 202423.8424.0722.2922.9722.97267,084,800
12 Feb 202423.9125.5223.3124.4424.44443,450,600
05 Feb 202417.5625.1116.4824.3824.381,204,844,400
29 Jan 202416.4517.2416.0317.0217.02213,396,800
22 Jan 202417.4618.3516.3116.3516.35239,280,100
15 Jan 202416.5916.8116.0516.7816.78139,270,500
08 Jan 202416.2217.0616.1416.7616.76199,552,700
01 Jan 202416.9516.9515.6615.9815.98186,058,400
25 Dec 202317.4417.9117.1017.1717.17142,464,100
18 Dec 202318.2118.5817.1917.4117.41226,493,900
11 Dec 202317.9719.1517.2218.2018.20310,311,300
04 Dec 202319.7519.9017.0517.7717.77369,379,900
27 Nov 202319.1320.3118.6220.2720.27292,598,000
20 Nov 202320.6521.8518.9319.2019.20305,039,700
13 Nov 202319.5920.5819.2920.4920.49353,081,700
06 Nov 202318.9919.7217.9319.6719.67323,507,000
30 Oct 202315.2719.0814.4818.8918.89420,947,200
23 Oct 202315.9016.9314.9615.0715.07231,772,900
16 Oct 202317.2118.2215.8116.1116.11253,638,400
09 Oct 202316.2518.4416.2217.3617.36374,360,800
02 Oct 202316.0316.6914.8216.6116.61260,567,700
25 Sept 202314.0016.8113.8216.0016.00284,261,100
18 Sept 202315.1815.6313.6814.1314.13233,395,400
11 Sept 202315.4116.1515.1715.3315.33223,881,400
04 Sept 202315.0815.6214.2915.1315.13158,217,300
28 Aug 202314.6916.3514.5015.1815.18295,477,000
21 Aug 202314.4215.7113.8814.5314.53298,091,500
14 Aug 202315.2015.8713.6814.4014.40293,040,100
07 Aug 202318.2518.3914.9115.4115.41532,672,000
31 Jul 202318.8220.2418.0818.2018.20466,051,500
24 Jul 202316.6117.9716.0017.8117.81265,362,100
17 Jul 202316.4219.0016.0016.4316.43365,887,200
10 Jul 202315.3717.2614.9416.4016.40279,556,100
03 Jul 202315.4915.9014.6215.3415.34169,861,100
26 Jun 202313.8715.8013.8315.3315.33260,473,300
19 Jun 202315.9916.8913.5614.0314.03357,321,600
12 Jun 202315.4416.9115.1616.3016.30455,213,000
05 Jun 202314.3617.1614.3615.0215.02620,121,200
29 May 202314.1915.2213.8214.5214.52335,735,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.