Palantir Technologies Inc Cl A (NY: PLTR )

24.93 -0.15 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 25.30 25.69 24.54 24.93 64,800,512 -0.15(-0.60%)
Feb 29, 2024 24.81 25.29 24.36 25.08 62,222,892 +0.66(+2.70%)
Feb 28, 2024 24.52 24.84 24.25 24.42 47,145,412 -0.11(-0.45%)
Feb 27, 2024 23.76 24.62 23.72 24.53 64,544,072 +0.97(+4.12%)
Feb 26, 2024 23.03 23.88 22.94 23.56 46,362,312 +0.59(+2.57%)
Feb 23, 2024 23.53 24.07 22.82 22.97 48,841,108 -0.62(-2.63%)
Feb 22, 2024 23.77 23.95 23.05 23.59 64,249,024 +0.85(+3.74%)
Feb 21, 2024 22.30 22.93 22.29 22.74 59,673,344 -0.66(-2.82%)
Feb 20, 2024 23.84 24.00 22.71 23.40 93,084,328 -1.04(-4.26%)
Feb 16, 2024 24.96 25.50 24.39 24.44 65,498,236 -0.97(-3.82%)
Feb 15, 2024 25.04 25.46 24.71 25.41 70,417,496 +0.22(+0.87%)
Feb 14, 2024 24.15 25.50 23.75 25.19 96,893,800 +1.18(+4.91%)
Feb 13, 2024 23.53 24.66 23.31 24.01 101,995,600 -1.04(-4.15%)
Feb 12, 2024 23.91 25.52 23.82 25.05 107,993,400 +0.67(+2.75%)
Feb 09, 2024 25.04 25.11 23.57 24.38 149,061,984 -0.13(-0.53%)
Feb 08, 2024 23.96 25.06 23.32 24.51 212,049,056 +0.91(+3.86%)
Feb 07, 2024 21.60 23.87 21.38 23.60 254,452,800 +1.73(+7.91%)
Feb 06, 2024 20.30 22.18 19.76 21.87 420,552,416 +5.15(+30.80%)
Feb 05, 2024 17.56 17.87 16.48 16.72 160,959,888 -0.30(-1.76%)
Feb 02, 2024 16.34 17.02 16.14 17.02 57,672,696 +0.69(+4.23%)
Feb 01, 2024 16.21 16.49 16.03 16.33 40,029,920 +0.24(+1.49%)
Jan 31, 2024 16.41 16.76 16.07 16.09 43,489,464 -0.65(-3.88%)
Jan 30, 2024 17.04 17.24 16.66 16.74 36,228,280 -0.35(-2.05%)
Jan 29, 2024 16.45 17.11 16.43 17.09 35,816,200 +0.74(+4.53%)
Jan 26, 2024 16.40 16.75 16.34 16.35 28,642,878 -0.11(-0.67%)
Jan 25, 2024 16.92 17.00 16.31 16.46 44,420,316 -0.29(-1.73%)
Jan 24, 2024 17.51 17.65 16.73 16.75 42,598,108 -0.58(-3.35%)
Jan 23, 2024 17.64 17.73 17.20 17.33 38,176,912 -0.27(-1.53%)
Jan 22, 2024 17.46 18.35 17.43 17.60 85,385,712 +0.82(+4.89%)
Jan 19, 2024 16.57 16.78 16.15 16.78 40,690,632 +0.38(+2.32%)
Jan 18, 2024 16.75 16.81 16.10 16.40 35,132,004 +0.01(+0.06%)
Jan 17, 2024 16.26 16.41 16.05 16.39 30,809,108 -0.14(-0.85%)
Jan 16, 2024 16.59 16.74 16.29 16.53 32,605,598 -0.23(-1.37%)
Jan 12, 2024 16.68 17.06 16.62 16.76 34,156,952 +0.08(+0.48%)
Jan 11, 2024 16.81 16.93 16.17 16.68 39,483,376 -0.11(-0.66%)
Jan 10, 2024 16.50 17.03 16.40 16.79 41,093,640 +0.40(+2.44%)
Jan 09, 2024 16.51 16.63 16.28 16.39 35,710,888 -0.28(-1.68%)
Jan 08, 2024 16.22 16.89 16.14 16.67 48,953,712 +0.69(+4.32%)
Jan 05, 2024 15.70 16.13 15.66 15.98 57,700,016 -0.27(-1.66%)
Jan 04, 2024 16.05 16.58 15.95 16.25 39,850,660 +0.16(+0.99%)
Jan 03, 2024 16.12 16.38 16.01 16.09 46,751,248 -0.49(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.