Singapore markets open in 5 hours 38 minutes

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.42-0.65 (-3.06%)
As of 02:22PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202120.9521.2520.1120.4220.4225,543,195
29 Nov 202121.1921.4020.5621.0721.0729,035,500
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 202121.6021.9621.3021.4121.4129,866,300
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
30 Aug 202125.7426.6025.6225.7625.7644,139,300
27 Aug 202125.0526.0924.9125.7125.7152,186,500
26 Aug 202124.4025.4124.3624.8724.8746,179,400
25 Aug 202125.1225.1924.0724.3524.3554,678,500
24 Aug 202125.0025.3524.7625.1025.1037,227,400
23 Aug 202124.0224.9323.9024.8224.8235,705,300
20 Aug 202124.2224.4823.6624.0124.0151,982,200
19 Aug 202125.0125.6424.1424.1624.1667,605,600
18 Aug 202124.0725.9423.6825.2825.2892,065,600
17 Aug 202123.9024.5923.7423.9723.9735,348,300
16 Aug 202124.9024.9023.7724.5024.5045,907,300
13 Aug 202125.0025.1024.3124.9024.9052,242,400
12 Aug 202124.4525.7623.5824.8924.89189,287,200
11 Aug 202123.0723.1922.0922.3522.3534,679,000
10 Aug 202123.0123.5222.7822.9222.9225,947,900
09 Aug 202121.8523.2821.8022.9322.9335,611,100
06 Aug 202122.6422.6921.7921.8221.8224,107,900
05 Aug 202122.2222.7722.0222.5222.5218,575,200
04 Aug 202122.2022.5422.0722.3022.3015,537,400
03 Aug 202122.0322.2721.7122.2422.2417,040,100
02 Aug 202121.9122.3721.4822.1022.1021,372,900
30 Jul 202121.8522.4121.7121.7121.7115,821,000
29 Jul 202122.7822.8522.1422.1822.1819,219,100
28 Jul 202121.7522.6121.6922.5622.5625,073,600
27 Jul 202121.9622.1121.0921.6821.6823,078,700
26 Jul 202121.8022.3021.4822.1322.1316,267,900
23 Jul 202122.0122.0821.5121.8121.8117,653,300
22 Jul 202122.5522.6721.8822.0722.0717,468,900
21 Jul 202122.2722.6822.1222.5222.5220,437,300
20 Jul 202121.6322.3521.2222.1822.1822,954,000
19 Jul 202120.9721.6920.5521.5421.5430,314,400
16 Jul 202121.6021.7121.2421.3721.3719,503,100
15 Jul 202121.7222.0621.0121.4721.4731,871,000
14 Jul 202122.4922.6221.5121.5621.5633,796,200
13 Jul 202122.9822.9922.4222.4522.4524,748,800
12 Jul 202123.2623.5022.8822.9522.9523,457,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...