Register for streaming realtime charts, analysis tools, and prices.
PLTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 21.13 | -0.18 | -0.84% | 21.26 | 21.43 | 20.70 | 34,501,795 |
| Apr 17 2024 | 21.31 | -0.57 | -2.61% | 22.03 | 22.11 | 21.22 | 30,062,844 |
| Apr 16 2024 | 21.88 | -0.02 | -0.09% | 21.58 | 21.99 | 21.27 | 33,796,424 |
| Apr 15 2024 | 21.90 | -0.77 | -3.40% | 22.79 | 23.13 | 21.83 | 38,065,723 |
| Apr 12 2024 | 22.67 | -0.17 | -0.74% | 22.70 | 23.20 | 22.41 | 36,367,139 |
| Apr 11 2024 | 22.84 | 0.42 | 1.87% | 22.65 | 22.91 | 22.25 | 26,313,010 |
| Apr 10 2024 | 22.42 | -0.39 | -1.71% | 22.22 | 22.71 | 22.01 | 28,545,509 |
| Apr 09 2024 | 22.81 | -0.19 | -0.83% | 23.01 | 23.0868 | 22.46 | 27,686,926 |
| Apr 08 2024 | 23.00 | 0.04 | 0.17% | 23.08 | 23.20 | 22.67 | 24,985,676 |
| Apr 05 2024 | 22.96 | 0.48 | 2.14% | 22.40 | 23.32 | 22.3065 | 38,583,874 |
| Apr 04 2024 | 22.48 | -0.22 | -0.97% | 23.82 | 24.10 | 22.40 | 64,846,101 |
| Apr 03 2024 | 22.70 | -0.02 | -0.09% | 22.42 | 23.01 | 22.38 | 30,229,018 |
| Apr 02 2024 | 22.72 | -0.14 | -0.61% | 22.00 | 22.79 | 21.72 | 39,707,036 |
| Apr 01 2024 | 22.86 | -0.15 | -0.65% | 22.98 | 23.21 | 22.40 | 40,929,362 |
| Mar 28 2024 | 23.01 | -1.50 | -6.12% | 24.21 | 24.28 | 22.94 | 69,823,983 |
| Mar 27 2024 | 24.51 | -0.38 | -1.53% | 25.00 | 25.48 | 24.26 | 38,518,225 |
| Mar 26 2024 | 24.89 | 0.38 | 1.55% | 24.76 | 25.47 | 24.4702 | 43,488,345 |
| Mar 25 2024 | 24.51 | 0.33 | 1.36% | 24.13 | 24.62 | 24.05 | 29,147,336 |
| Mar 22 2024 | 24.18 | -0.31 | -1.27% | 24.20 | 24.475 | 24.02 | 25,367,788 |
| Mar 21 2024 | 24.49 | -0.08 | -0.33% | 25.34 | 25.34 | 24.44 | 36,984,860 |
| Mar 20 2024 | 24.57 | 0.77 | 3.24% | 23.74 | 24.65 | 23.67 | 39,646,190 |
| Mar 19 2024 | 23.80 | -0.20 | -0.83% | 23.50 | 23.83 | 22.92 | 43,194,400 |
| Mar 18 2024 | 24.00 | 0.51 | 2.17% | 23.84 | 24.18 | 23.32 | 43,950,975 |
| Mar 15 2024 | 23.49 | -0.94 | -3.85% | 23.85 | 24.10 | 23.42 | 61,307,447 |
| Mar 14 2024 | 24.43 | -0.57 | -2.28% | 24.83 | 24.97 | 24.14 | 49,139,038 |
| Mar 13 2024 | 25.00 | 0.30 | 1.21% | 24.71 | 25.44 | 24.60 | 59,580,838 |
| Mar 12 2024 | 24.70 | -0.65 | -2.56% | 25.57 | 25.64 | 24.35 | 75,049,251 |
| Mar 11 2024 | 25.35 | -0.69 | -2.65% | 25.87 | 26.83 | 25.29 | 60,665,772 |
| Mar 08 2024 | 26.04 | -0.42 | -1.59% | 27.15 | 27.28 | 25.81 | 84,061,423 |
| Mar 07 2024 | 26.46 | 0.30 | 1.15% | 27.01 | 27.50 | 26.38 | 117,177,431 |
| Mar 06 2024 | 26.16 | 2.35 | 9.87% | 25.75 | 26.75 | 24.53 | 206,892,203 |
| Mar 05 2024 | 23.81 | -0.23 | -0.96% | 23.96 | 24.4092 | 23.43 | 49,404,586 |
| Mar 04 2024 | 24.04 | -0.89 | -3.57% | 24.40 | 24.58 | 23.53 | 65,977,926 |
| Mar 01 2024 | 24.93 | -0.15 | -0.60% | 25.30 | 25.69 | 24.535 | 63,637,380 |
| Feb 29 2024 | 25.08 | 0.66 | 2.70% | 24.80 | 25.2928 | 24.36 | 62,274,036 |
| Feb 28 2024 | 24.42 | -0.11 | -0.45% | 24.52 | 24.84 | 24.245 | 47,173,517 |
| Feb 27 2024 | 24.53 | 0.97 | 4.12% | 23.76 | 24.62 | 23.72 | 64,638,068 |
| Feb 26 2024 | 23.56 | 0.59 | 2.57% | 23.03 | 23.88 | 22.94 | 46,384,098 |
| Feb 23 2024 | 22.97 | -0.62 | -2.63% | 23.51 | 24.07 | 22.82 | 48,711,904 |
| Feb 22 2024 | 23.59 | 0.85 | 3.74% | 23.80 | 23.95 | 23.05 | 64,341,446 |
| Feb 21 2024 | 22.74 | -0.66 | -2.82% | 22.30 | 22.9299 | 22.27 | 59,888,269 |
| Feb 20 2024 | 23.40 | -1.04 | -4.26% | 23.85 | 24.00 | 22.715 | 93,202,714 |
| Feb 16 2024 | 24.44 | -0.97 | -3.82% | 25.00 | 25.495 | 24.39 | 65,263,170 |
| Feb 15 2024 | 25.41 | 0.22 | 0.87% | 25.04 | 25.46 | 24.71 | 70,449,386 |
| Feb 14 2024 | 25.19 | 1.18 | 4.91% | 24.20 | 25.50 | 23.755 | 96,984,305 |
| Feb 13 2024 | 24.01 | -1.04 | -4.15% | 23.53 | 24.66 | 23.31 | 102,053,117 |
| Feb 12 2024 | 25.05 | 0.67 | 2.75% | 23.91 | 25.525 | 23.82 | 108,025,066 |
| Feb 09 2024 | 24.38 | -0.13 | -0.53% | 25.08 | 25.11 | 23.57 | 148,811,552 |
| Feb 08 2024 | 24.51 | 0.91 | 3.86% | 23.96 | 25.06 | 23.32 | 212,079,479 |
| Feb 07 2024 | 23.60 | 1.73 | 7.91% | 21.62 | 23.87 | 21.38 | 254,465,505 |
| Feb 06 2024 | 21.87 | 5.15 | 30.80% | 20.30 | 22.18 | 19.76 | 420,779,982 |
| Feb 05 2024 | 16.72 | -0.30 | -1.76% | 17.57 | 17.87 | 16.48 | 164,272,667 |
| Feb 02 2024 | 17.02 | 0.69 | 4.23% | 16.34 | 17.02 | 16.145 | 57,305,167 |
| Feb 01 2024 | 16.33 | 0.24 | 1.49% | 16.21 | 16.4868 | 16.03 | 40,081,736 |
| Jan 31 2024 | 16.09 | -0.65 | -3.88% | 16.41 | 16.76 | 16.07 | 43,509,640 |
| Jan 30 2024 | 16.74 | -0.35 | -2.05% | 17.06 | 17.24 | 16.66 | 36,262,469 |
| Jan 29 2024 | 17.09 | 0.74 | 4.53% | 16.44 | 17.11 | 16.43 | 35,859,380 |
| Jan 26 2024 | 16.35 | -0.11 | -0.67% | 16.38 | 16.75 | 16.34 | 28,589,602 |
| Jan 25 2024 | 16.46 | -0.29 | -1.73% | 16.92 | 17.00 | 16.31 | 44,468,856 |
| Jan 24 2024 | 16.75 | -0.58 | -3.35% | 17.55 | 17.65 | 16.735 | 42,640,823 |
| Jan 23 2024 | 17.33 | -0.27 | -1.53% | 17.63 | 17.73 | 17.20 | 37,696,043 |
| Jan 22 2024 | 17.60 | 0.82 | 4.89% | 17.45 | 18.3503 | 17.43 | 85,455,164 |
