1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Palantir Technologies Inc (PLTR)
  7. Historical

PLTR

Palantir Technologies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.18 0.93% 19.56 04:52:00
Open Price Low Price High Price Close Price Prev Close
19.38
more quote information »

PLTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.4121.4019.2920.3534,068,946-0.85-4.16%
1 Month26.2527.1119.2922.5444,682,505-6.69-25.49%
3 Months25.4129.2919.2924.8145,044,598-5.85-23.02%
6 Months23.0229.2919.2924.6943,992,888-3.46-15.03%
1 Year22.2445.0017.05525.3758,213,878-2.68-12.05%
3 Years10.0045.008.9024.1558,316,8829.5695.6%
5 Years10.0045.008.9024.1558,316,8829.5695.6%

PLTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 19.38 -1.27 -6.15% 20.58 20.89 19.29 48,367,513
Nov 30 2021 20.65 -0.42 -1.99% 20.92 21.25 20.11 38,154,993
Nov 29 2021 21.07 0.04 0.19% 21.19 21.40 20.56 29,061,866
Nov 26 2021 21.03 -0.08 -0.38% 20.41 21.09 20.3485 20,691,412
Nov 24 2021 21.11 0.52 2.53% 20.37 21.20 20.06 35,165,277
Nov 23 2021 20.59 -0.06 -0.29% 20.60 21.05 20.05 44,536,562
Nov 22 2021 20.65 -0.76 -3.55% 21.53 21.57 20.18 59,843,695
Nov 19 2021 21.41 -0.09 -0.42% 21.63 21.96 21.30 29,952,219
Nov 18 2021 21.50 -0.99 -4.4% 22.50 22.55 21.342 50,988,717
Nov 17 2021 22.49 -0.64 -2.77% 23.04 23.2189 22.40 27,871,528
Nov 16 2021 23.13 -0.28 -1.2% 23.13 23.29 22.61 31,183,717
Nov 15 2021 23.41 0.58 2.54% 22.99 23.52 22.95 33,172,988
Nov 12 2021 22.83 -0.16 -0.7% 23.00 23.225 22.38 53,408,698
Nov 11 2021 22.99 0.47 2.09% 23.04 23.1299 22.665 43,225,335
Nov 10 2021 22.52 -1.73 -7.13% 23.62 23.64 22.12 94,527,632
Nov 09 2021 24.25 -2.50 -9.35% 25.90 25.98 23.95 117,072,038
Nov 08 2021 26.75 0.75 2.88% 26.20 27.11 26.12 40,926,288
Nov 05 2021 26.00 -0.47 -1.78% 26.47 26.63 25.72 25,844,891
Nov 04 2021 26.47 0.35 1.34% 26.25 26.57 25.87 24,971,124
Nov 03 2021 26.12 0.20 0.77% 25.89 26.235 25.17 25,021,340
Nov 02 2021 25.92 -0.64 -2.41% 26.56 26.72 25.555 30,654,077
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.