Palantir Technologies Inc (PLTR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0898 | -3.8495231367 | 28.31 | 29.6 | 25.42 | 42567806 | 27.720691 | CS |
| 4 | 1.7302 | 6.78775990585 | 25.49 | 29.83 | 25.1421 | 45589391 | 27.76190087 | CS |
| 12 | 3.7402 | 15.9293015332 | 23.48 | 29.83 | 20.5 | 46616939 | 24.40217712 | CS |
| 26 | 10.8402 | 66.1794871795 | 16.38 | 29.83 | 16.03 | 56983588 | 23.59900611 | CS |
| 52 | 10.7802 | 65.5729927007 | 16.44 | 29.83 | 13.68 | 58300697 | 20.25556187 | CS |
| 156 | 5.4702 | 25.1503448276 | 21.75 | 29.83 | 5.92 | 50106354 | 16.08375568 | CS |
| 260 | 17.2202 | 172.202 | 10 | 45 | 5.92 | 53344059 | 18.15594962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 26.63 | 0.03 | 0.11 | 26.04 | 27.288 | 25.42 | 45424962 |
| 1721860800 | 26.6 | -2.21 | -7.67 | 28.44 | 28.685 | 26.58 | 48935931 |
| 1721774400 | 28.81 | 0.35 | 1.23 | 28.34 | 29.19 | 28.31 | 31019338 |
| 1721688000 | 28.46 | -0.12 | -0.42 | 28.93 | 28.97 | 27.69 | 37976014 |
| 1721428800 | 28.58 | -0.06 | -0.21 | 28.31 | 29.6 | 28.27 | 49482785 |
| 1721342400 | 28.64 | 0.42 | 1.49 | 28.4 | 29.83 | 28.15 | 76377827 |
| 1721256000 | 28.22 | -0.45 | -1.57 | 28 | 28.87 | 27.6 | 45144497 |
| 1721169600 | 28.67 | 0 | 0.00 | 28.19 | 28.84 | 27.47 | 59253122 |
| 1721083200 | 28.67 | 0.6 | 2.14 | 28.42 | 29.3 | 27.9 | 49070277 |
| 1720824000 | 28.07 | 0.43 | 1.56 | 27.32 | 28.13 | 27.28 | 30692544 |
| 1720737600 | 27.64 | -0.78 | -2.74 | 28.49 | 28.59 | 26.9 | 61379306 |
| 1720651200 | 28.42 | 1.03 | 3.76 | 27.5 | 28.47 | 27.37 | 43121221 |
| 1720564800 | 27.39 | -0.31 | -1.12 | 27.93 | 28.38 | 27.23 | 53108428 |
| 1720478400 | 27.7 | 0.47 | 1.73 | 27.93 | 27.986 | 26.84 | 59427589 |
| 1720219200 | 27.23 | 1.38 | 5.34 | 26 | 27.25 | 25.975 | 46594234 |
| 1720040640 | 25.85 | 0.02 | 0.08 | 25.96 | 26.27 | 25.76 | 18433845 |
| 1719960000 | 25.83 | -0.05 | -0.19 | 25.82 | 26.43 | 25.75 | 32050736 |
| 1719873600 | 25.88 | 0.66 | 2.62 | 25.49 | 26.02 | 25.1421 | 33116376 |
| 1719614400 | 25.22 | 0 | 0.00 | 25.22 | 25.22 | 25.22 | 0 |
| 1719528000 | 25.22 | 1.12 | 4.65 | 24.1 | 25.4 | 24.05 | 37782435 |
| 1719441600 | 24.1 | -0.46 | -1.87 | 24.47 | 24.66 | 24.025 | 24273872 |
| 1719355200 | 24.56 | 0.4 | 1.66 | 24.17 | 24.63 | 23.9201 | 29591049 |
| 1719268800 | 24.16 | 0.32 | 1.34 | 23.41 | 24.3874 | 23.3 | 36419462 |
| 1719009600 | 23.84 | -1.72 | -6.73 | 24.72 | 26.09 | 23.53 | 69909717 |
| 1718923200 | 25.56 | -0.26 | -1.01 | 26.43 | 26.57 | 25.155 | 66653232 |
| 1718750400 | 25.82 | 0.8 | 3.20 | 25.15 | 26.025 | 24.83 | 54255190 |
| 1718664000 | 25.02 | 1.45 | 6.15 | 23.48 | 25.06 | 23.45 | 53928412 |
| 1718404800 | 23.57 | 0.3 | 1.29 | 23.11 | 23.72 | 22.84 | 26541700 |
| 1718318400 | 23.27 | -0.5 | -2.10 | 23.85 | 24.14 | 23.15 | 25963605 |
| 1718232000 | 23.77 | -0.08 | -0.34 | 24.15 | 24.33 | 23.57 | 38481424 |
| 1718145600 | 23.85 | 0.72 | 3.11 | 23.06 | 23.95 | 22.89 | 30524398 |
| 1718059200 | 23.13 | -0.18 | -0.77 | 22.75 | 23.16 | 22.66 | 31445971 |
| 1717800000 | 23.31 | -0.48 | -2.02 | 23.22 | 23.57 | 23.06 | 36810120 |
| 1717713600 | 23.79 | 0.83 | 3.61 | 22.98 | 23.95 | 22.98 | 60268448 |
| 1717627200 | 22.96 | 0.86 | 3.89 | 22.48 | 22.98 | 22.22 | 39673233 |
| 1717540800 | 22.1 | 0.78 | 3.66 | 21.01 | 22.26 | 21.01 | 41868138 |
| 1717454400 | 21.32 | -0.36 | -1.66 | 21.74 | 21.79 | 21.005 | 33803952 |
| 1717195200 | 21.68 | -0.05 | -0.23 | 21.8 | 22.2 | 21.31 | 44325858 |
| 1717108800 | 21.73 | 0.79 | 3.77 | 21.28 | 21.96 | 21.02 | 47338506 |
| 1717022400 | 20.94 | -0.11 | -0.52 | 20.77 | 20.99 | 20.64 | 24560739 |
| 1716936000 | 21.05 | 0.04 | 0.19 | 21.06 | 21.22 | 20.73 | 26225957 |
| 1716590400 | 21.01 | 0.29 | 1.40 | 20.72 | 21.15 | 20.65 | 22111444 |
| 1716504000 | 20.72 | -0.45 | -2.13 | 21.39 | 21.5198 | 20.63 | 36806920 |
| 1716417600 | 21.17 | -0.07 | -0.33 | 21.23 | 21.42 | 21.08 | 25019607 |
| 1716331200 | 21.24 | -0.38 | -1.76 | 21.4 | 21.45 | 21.12 | 27913690 |
| 1716244800 | 21.62 | -0.14 | -0.64 | 21.77 | 21.77 | 21.22 | 35190150 |
| 1715985600 | 21.76 | 0.11 | 0.51 | 21.78 | 22.1693 | 21.56 | 29949954 |
| 1715899200 | 21.65 | -0.02 | -0.09 | 21.74 | 21.87 | 21.535 | 27357127 |
| 1715812800 | 21.67 | 0.23 | 1.07 | 21.73 | 21.8099 | 21.185 | 39242628 |
| 1715726400 | 21.44 | 0.5 | 2.39 | 20.92 | 22.07 | 20.91 | 57785653 |
| 1715640000 | 20.94 | 0.34 | 1.65 | 20.6 | 21.19 | 20.6 | 37394929 |
| 1715380800 | 20.6 | -0.54 | -2.55 | 21.27 | 21.37 | 20.5 | 59658098 |
| 1715294400 | 21.14 | -0.42 | -1.95 | 21.49 | 21.58 | 20.94 | 53946860 |
| 1715208000 | 21.56 | 0.16 | 0.75 | 21.58 | 21.73 | 21.06 | 67443337 |
| 1715121600 | 21.4 | -3.81 | -15.11 | 21.99 | 22.7 | 21.35 | 160719606 |
| 1715035200 | 25.21 | 1.88 | 8.06 | 24.37 | 25.355 | 24.03 | 173007321 |
| 1714776000 | 23.33 | 0.78 | 3.46 | 23.48 | 23.64 | 22.91 | 55746798 |
| 1714689600 | 22.55 | 0.43 | 1.94 | 22.6 | 22.715 | 22.1 | 30207637 |
| 1714603200 | 22.12 | 0.15 | 0.68 | 21.95 | 22.83 | 21.63 | 34720999 |
| 1714516800 | 21.97 | -0.86 | -3.77 | 22.77 | 22.87 | 21.95 | 30417395 |
| 1714430400 | 22.83 | 0.31 | 1.38 | 22.77 | 23.09 | 22.545 | 30262798 |
| 1714171200 | 22.52 | 0.81 | 3.73 | 22.05 | 22.67 | 21.91 | 32937102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
