Palantir Technologies Inc Cl A (NY: PLTR )

9.270 +0.200 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 9.110 9.430 9.030 9.270 33,544,872 +0.20(+2.21%)
Jun 30, 2022 9.020 9.190 8.720 9.070 33,625,296 -0.16(-1.73%)
Jun 29, 2022 9.350 9.420 9.070 9.230 40,402,160 -0.08(-0.86%)
Jun 28, 2022 9.570 9.880 9.190 9.310 45,646,352 -0.31(-3.22%)
Jun 27, 2022 10.15 10.16 9.510 9.620 44,756,540 -0.57(-5.59%)
Jun 24, 2022 9.530 10.20 9.480 10.19 67,826,064 +0.73(+7.72%)
Jun 23, 2022 9.020 9.500 8.840 9.460 44,584,368 +0.45(+4.99%)
Jun 22, 2022 8.520 9.285 8.450 9.010 43,455,312 +0.30(+3.44%)
Jun 21, 2022 8.590 9.050 8.560 8.710 48,854,528 +0.47(+5.70%)
Jun 17, 2022 7.700 8.330 7.690 8.240 45,828,424 +0.57(+7.43%)
Jun 16, 2022 7.840 7.985 7.580 7.670 36,755,340 -0.45(-5.54%)
Jun 15, 2022 7.920 8.300 7.815 8.120 38,230,744 +0.30(+3.84%)
Jun 14, 2022 7.740 7.980 7.585 7.820 30,532,358 +0.18(+2.36%)
Jun 13, 2022 7.990 8.000 7.500 7.640 40,926,184 -0.62(-7.51%)
Jun 10, 2022 8.480 8.580 8.140 8.260 30,293,244 -0.42(-4.84%)
Jun 09, 2022 9.130 9.160 8.670 8.680 30,568,184 -0.50(-5.45%)
Jun 08, 2022 9.180 9.420 9.090 9.180 29,050,814 +0.05(+0.55%)
Jun 07, 2022 8.890 9.140 8.730 9.130 28,038,132 +0.15(+1.67%)
Jun 06, 2022 9.110 9.210 8.780 8.980 35,089,960 +0.04(+0.45%)
Jun 03, 2022 9.040 9.250 8.860 8.940 36,632,360 -0.36(-3.87%)
Jun 02, 2022 8.540 9.390 8.461 9.300 41,458,556 +0.84(+9.93%)
Jun 01, 2022 8.720 8.979 8.380 8.460 34,439,948 -0.22(-2.53%)
May 31, 2022 8.970 9.100 8.560 8.680 41,661,380 -0.17(-1.92%)
May 27, 2022 8.500 8.850 8.434 8.850 37,064,004 +0.49(+5.86%)
May 26, 2022 7.840 8.400 7.770 8.360 39,721,456 +0.40(+5.03%)
May 25, 2022 7.520 8.018 7.510 7.960 35,017,896 +0.41(+5.43%)
May 24, 2022 7.980 7.990 7.370 7.550 47,173,160 -0.46(-5.74%)
May 23, 2022 8.010 8.170 7.800 8.010 27,707,392 -0.07(-0.87%)
May 20, 2022 8.260 8.400 7.710 8.080 40,786,188 -0.23(-2.77%)
May 19, 2022 7.970 8.581 7.945 8.310 35,759,036 +0.30(+3.75%)
May 18, 2022 8.210 8.430 7.920 8.010 29,247,570 -0.35(-4.19%)
May 17, 2022 8.100 8.460 8.010 8.360 38,586,228 +0.32(+3.98%)
May 16, 2022 8.170 8.430 8.010 8.040 46,131,752 -0.30(-3.60%)
May 13, 2022 7.520 8.350 7.520 8.340 69,242,712 +1.00(+13.62%)
May 12, 2022 6.550 7.380 6.440 7.340 82,095,280 +0.63(+9.39%)
May 11, 2022 7.280 7.540 6.660 6.710 72,826,080 -0.58(-7.96%)
May 10, 2022 7.560 7.703 6.930 7.290 86,862,160 -0.17(-2.28%)
May 09, 2022 7.780 7.850 7.320 7.460 170,655,728 -2.02(-21.31%)
May 06, 2022 10.00 10.05 9.420 9.480 69,691,344 -0.64(-6.32%)
May 05, 2022 10.80 10.80 9.980 10.12 40,492,248 -0.86(-7.83%)
May 04, 2022 10.53 11.01 10.08 10.98 43,214,356 +0.43(+4.08%)
May 03, 2022 10.69 10.98 10.44 10.55 31,345,548 -0.19(-1.77%)
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.