Singapore markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.94+0.31 (+4.06%)
At close: 04:00PM EDT
8.05 +0.11 (+1.39%)
Pre-market: 08:29AM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20227.638.007.627.947.9431,919,100
27 Sept 20227.697.847.467.637.6331,794,700
26 Sept 20227.357.837.357.537.5345,429,800
23 Sept 20227.207.427.137.407.4034,170,300
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 20227.757.937.647.787.7842,065,600
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 20227.677.677.357.407.4025,920,500
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
07 Jul 20229.7610.289.7510.1810.1835,672,500
06 Jul 202210.0110.319.749.809.8054,604,300
05 Jul 20229.1410.109.0010.0710.0755,854,800
01 Jul 20229.119.439.039.279.2733,504,400
30 Jun 20229.029.198.729.079.0733,636,400
29 Jun 20229.359.429.079.239.2340,408,700
28 Jun 20229.579.889.199.319.3145,589,000
27 Jun 202210.1510.169.519.629.6244,768,000
24 Jun 20229.5310.209.4810.1910.1967,826,000
23 Jun 20229.029.508.849.469.4644,618,000
22 Jun 20228.529.288.459.019.0143,430,600
21 Jun 20228.599.058.568.718.7148,887,600
17 Jun 20227.708.337.698.248.2445,518,000
16 Jun 20227.847.997.587.677.6736,793,500
15 Jun 20227.928.307.828.128.1238,235,300
14 Jun 20227.747.987.597.827.8230,564,100
13 Jun 20227.998.007.507.647.6440,943,000
10 Jun 20228.488.588.148.268.2630,225,800
09 Jun 20229.139.168.678.688.6830,527,400
08 Jun 20229.189.429.099.189.1829,056,300
07 Jun 20228.899.148.739.139.1328,049,400
06 Jun 20229.119.218.788.988.9835,101,100
03 Jun 20229.049.258.868.948.9436,632,300
02 Jun 20228.549.398.469.309.3041,347,000
01 Jun 20228.728.988.388.468.4634,438,100
31 May 20228.979.108.568.688.6841,672,300
27 May 20228.508.858.438.858.8537,064,000
26 May 20227.848.407.778.368.3639,738,900
25 May 20227.528.027.517.967.9635,068,900
24 May 20227.987.997.377.557.5547,218,700
23 May 20228.018.177.808.018.0127,755,200
20 May 20228.268.407.718.088.0840,879,100
19 May 20227.978.587.958.318.3135,780,900
18 May 20228.218.437.928.018.0129,304,600
17 May 20228.108.468.018.368.3638,620,800
16 May 20228.178.438.018.048.0446,153,200
13 May 20227.528.357.528.348.3469,242,700
12 May 20226.557.386.447.347.3482,147,300
11 May 20227.287.546.666.716.7172,894,900
10 May 20227.567.706.937.297.2986,932,400
09 May 20227.787.857.327.467.46170,871,700
06 May 202210.0010.059.429.489.4869,691,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...