PLTR

Palantir Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Palantir Technologies Inc PLTR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.15 4.81% 25.05 19:59:57
Open Price Low Price High Price Close Price Prev Close
25.19 24.62 25.90 24.81 23.90
more quote information »

PLTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.9830.1922.7025.90138,614,162-4.93-16.44%
1 Month35.2439.2222.7028.37113,667,005-10.19-28.92%
3 Months24.4445.0022.5028.8779,578,3420.612.5%
6 Months10.0045.008.9024.5771,321,72315.05150.5%
1 Year10.0045.008.9024.5771,321,72315.05150.5%
3 Years10.0045.008.9024.5771,321,72315.05150.5%
5 Years10.0045.008.9024.5771,321,72315.05150.5%

PLTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 24.81 0.91 3.81% 25.19 25.90 24.62 84,128,839
Feb 26 2021 23.90 -0.06 -0.25% 24.18 24.50 22.70 118,283,531
Feb 25 2021 23.96 -2.43 -9.21% 25.82 26.44 23.15 160,036,262
Feb 24 2021 26.39 -0.36 -1.35% 26.71 27.23 25.75 89,098,461
Feb 23 2021 26.75 -1.25 -4.46% 25.99 27.46 23.90 144,285,543
Feb 22 2021 28.00 -1.00 -3.45% 29.98 30.19 27.536 181,367,111
Feb 19 2021 29.00 3.83 15.22% 27.02 29.96 26.90 316,926,732
Feb 18 2021 25.17 -1.91 -7.05% 24.99 26.31 24.50 306,684,651
Feb 17 2021 27.08 -0.76 -2.73% 27.99 29.73 27.00 149,370,331
Feb 16 2021 27.84 -4.07 -12.75% 30.02 30.44 27.30 178,536,289
Feb 12 2021 31.91 -1.20 -3.62% 33.46 33.65 31.34 60,512,360
Feb 11 2021 33.11 -2.59 -7.25% 35.88 35.98 32.61 51,791,075
Feb 10 2021 35.70 -2.47 -6.47% 38.14 38.24 35.00 44,928,758
Feb 09 2021 38.17 2.12 5.88% 36.95 38.255 36.13 44,074,947
Feb 08 2021 36.05 2.00 5.87% 37.21 39.22 35.89 72,258,365
Feb 05 2021 34.05 2.00 6.24% 32.60 35.20 31.75 62,194,367
Feb 04 2021 32.05 0.29 0.91% 32.59 33.18 31.05 31,530,515
Feb 03 2021 31.76 0.74 2.39% 32.39 32.95 31.38 35,176,908
Feb 02 2021 31.02 -2.94 -8.66% 34.13 34.20 30.50 69,316,825
See More Historical Prices »


Your Recent History
NYSE
PLTR
Palantir T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.