Singapore markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.85+0.49 (+5.86%)
At close: 04:00PM EDT
8.88 +0.03 (+0.34%)
After hours: 07:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20228.508.858.438.858.8536,664,639
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 20228.268.407.718.088.0840,821,500
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 20227.528.357.528.348.3469,184,700
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 202210.0010.059.429.489.4869,492,700
05 May 202210.8010.809.9810.1210.1240,523,600
04 May 202210.5311.0110.0810.9810.9843,239,900
03 May 202210.6910.9810.4410.5510.5531,372,700
02 May 202210.3810.7610.1810.7410.7441,193,800
29 Apr 202210.9011.2310.3610.4010.4030,800,300
28 Apr 202210.6911.0510.3710.9510.9540,074,500
27 Apr 202211.0111.1910.5310.5610.5654,508,500
26 Apr 202211.9412.0511.1011.1211.1238,666,500
25 Apr 202211.8312.1611.6812.1112.1131,727,600
22 Apr 202212.3312.7311.8611.9611.9630,386,100
21 Apr 202213.0213.3312.2312.3312.3332,009,000
20 Apr 202213.0813.1712.7412.7912.7931,528,600
19 Apr 202212.0813.0212.0712.9112.9131,753,900
18 Apr 202212.3512.4111.8812.1512.1525,395,600
14 Apr 202212.9212.9212.4112.4212.4223,284,100
13 Apr 202212.3512.9412.2312.9012.9021,152,900
12 Apr 202212.8813.2012.4312.4612.4626,226,500
11 Apr 202212.4512.8212.1312.6612.6626,095,800
08 Apr 202212.7013.0512.5712.7012.7024,962,500
07 Apr 202212.9513.3412.4812.8412.8434,727,400
06 Apr 202213.5213.5412.8513.0013.0040,647,700
05 Apr 202214.6114.8613.8013.8913.8937,677,300
04 Apr 202214.0314.6614.0214.6314.6340,066,800
01 Apr 202213.7714.0613.5013.8313.8323,831,600
31 Mar 202213.9014.0613.6313.7313.7322,840,000
30 Mar 202214.0414.3613.7413.8813.8832,164,000
29 Mar 202213.6514.2813.3514.2014.2046,433,700
28 Mar 202213.0113.4412.8513.4213.4227,152,000
25 Mar 202213.3613.4012.7112.9712.9724,796,900
24 Mar 202213.2513.4212.8313.3913.3929,535,300
23 Mar 202213.1613.5513.0213.1813.1833,699,400
22 Mar 202212.5213.4812.5213.2713.2746,210,700
21 Mar 202212.7213.0512.4212.5912.5939,410,900
18 Mar 202212.2813.0212.2212.8212.8259,125,500
17 Mar 202211.7212.3711.6612.3212.3243,948,900
16 Mar 202210.9511.8210.9411.7911.7962,746,600
15 Mar 202210.4710.8510.2710.7710.7740,451,200
14 Mar 202211.1711.4110.4110.5010.5049,762,600
11 Mar 202211.8612.0111.3711.3911.3937,817,400
10 Mar 202211.3811.9711.3211.8711.8752,295,400
09 Mar 202211.4112.0211.2711.6511.6543,591,400
08 Mar 202210.9311.3910.7211.0411.0449,279,600
07 Mar 202211.4311.7511.1011.1111.1163,070,600
04 Mar 202211.7011.7710.7410.9610.9643,502,200
03 Mar 202212.0112.0611.2311.3411.3446,172,000
02 Mar 202212.2112.2111.4212.0612.0656,698,300
01 Mar 202211.9912.5211.7112.1812.1864,867,200
28 Feb 202211.9612.1811.3911.8511.8575,390,500
25 Feb 202211.5911.8911.0011.4711.4775,433,700
24 Feb 20229.7511.879.7411.8311.83118,793,000
23 Feb 202210.8311.2610.4010.4310.4393,964,500
22 Feb 202210.7011.1910.3010.4810.48104,501,500
18 Feb 202211.9212.0110.5711.0211.02137,808,100
17 Feb 202212.3912.7011.7011.7711.77151,385,400
16 Feb 202213.9114.2613.6613.9713.9758,624,400
15 Feb 202213.5214.1913.4114.1714.1748,523,700
14 Feb 202213.1013.8012.9813.2613.2640,617,900
11 Feb 202213.4513.9212.9713.1313.1341,831,600
10 Feb 202213.5014.1613.3713.5613.5641,998,200
09 Feb 202213.2913.8913.2613.8713.8734,451,900
08 Feb 202212.7513.1912.6213.1513.1530,317,100
07 Feb 202213.0213.6012.9412.9812.9845,646,100
04 Feb 202212.4713.0912.2712.9412.9438,989,200
03 Feb 202212.9513.3212.4212.4512.4547,236,900
02 Feb 202214.0914.2013.1913.3213.3247,204,300
01 Feb 202214.2314.3713.5614.2014.2069,012,900
31 Jan 202212.7713.7412.7613.7113.7151,039,300
28 Jan 202212.3012.8811.8912.7112.7154,887,500
27 Jan 202213.0113.0612.2012.2812.2852,622,900
26 Jan 202213.6013.8212.6812.7512.7569,949,700
25 Jan 202213.1213.6012.8313.0613.0647,456,600
24 Jan 202212.7913.4111.7513.4013.40110,518,900
21 Jan 202214.2514.4813.5013.5313.5373,031,300
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 202215.9416.2515.6216.0116.0135,624,900
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 202216.7017.3316.4816.5616.5637,989,300
06 Jan 202216.8717.1816.0616.7416.7449,737,100
05 Jan 202218.0318.5716.8716.9616.9658,445,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...