PLTR

Palantir Technologies Historical Data

Company Name Stock Ticker Symbol Market Type
Palantir Technologies Inc PLTR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.44 4.67% 9.86 20:00:00
Open Price Low Price High Price Close Price Prev Close
9.55 9.42 9.97 9.91 9.42
more quote information »

PLTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0111.629.019.8864,934,915-1.15-10.45%
1 Month9.0111.628.6510.0441,205,0720.859.43%
3 Months8.2611.627.379.3539,855,8841.6019.37%
6 Months13.0614.866.4410.4146,052,779-3.20-24.5%
1 Year24.4429.296.4416.1246,185,364-14.58-59.66%
3 Years10.0045.006.4420.3453,546,254-0.14-1.4%
5 Years10.0045.006.4420.3453,546,254-0.14-1.4%

PLTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 9.91 0.49 5.2% 9.55 9.97 9.42 30,522,635
Aug 11 2022 9.42 -0.17 -1.77% 9.78 10.05 9.40 44,699,585
Aug 10 2022 9.59 0.34 3.68% 9.52 9.66 9.32 45,982,572
Aug 09 2022 9.25 -0.57 -5.8% 9.54 9.57 9.01 58,681,083
Aug 08 2022 9.82 -1.63 -14.24% 9.77 10.40 9.71 125,142,098
Aug 05 2022 11.45 0.13 1.15% 11.01 11.62 10.85 50,169,235
Aug 04 2022 11.32 0.12 1.07% 11.19 11.41 11.03 32,069,302
Aug 03 2022 11.20 0.28 2.56% 11.08 11.34 11.04 35,774,100
Aug 02 2022 10.92 0.45 4.3% 10.32 11.23 10.26 40,912,177
Aug 01 2022 10.47 0.12 1.16% 10.28 10.70 10.1216 31,667,169
Jul 29 2022 10.35 0.22 2.17% 10.01 10.35 9.92 31,070,768
Jul 28 2022 10.13 0.11 1.1% 10.03 10.20 9.74 27,116,180
Jul 27 2022 10.02 0.62 6.6% 9.67 10.03 9.50 29,798,757
Jul 26 2022 9.40 -0.28 -2.89% 9.65 9.66 9.38 21,942,669
Jul 25 2022 9.68 -0.16 -1.63% 9.84 9.85 9.52 21,470,567
Jul 22 2022 9.84 -0.65 -6.2% 10.33 10.57 9.73 38,896,549
Jul 21 2022 10.49 0.38 3.76% 10.37 10.76 10.22 51,663,847
Jul 20 2022 10.11 0.77 8.24% 9.44 10.20 9.44 40,819,957
Jul 19 2022 9.34 0.31 3.43% 9.15 9.37 8.89 28,959,827
Jul 18 2022 9.03 -0.01 -0.11% 9.24 9.45 9.005 32,371,558
Jul 15 2022 9.04 0.14 1.57% 9.01 9.12 8.65 34,893,430
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.

Log in to InvestorsHub
Register Now