Palantir Technologies Inc (1PLTR)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -4.11193603655 | 26.265 | 26.385 | 23.53 | 8165 | 24.8806077 | DE |
| 4 | 0.865 | 3.55674342105 | 24.32 | 27.335 | 23.445 | 11936 | 25.59406462 | DE |
| 12 | 4.925 | 24.3089832182 | 20.26 | 27.335 | 19 | 8092 | 23.52201757 | DE |
| 26 | 9.8 | 63.6984075398 | 15.385 | 27.335 | 14.85 | 8482 | 22.6286544 | DE |
| 52 | 6.32 | 33.5011926849 | 18.865 | 27.335 | 14.2 | 6438 | 22.17813753 | DE |
| 156 | 6.32 | 33.5011926849 | 18.865 | 27.335 | 14.2 | 6438 | 22.17813753 | DE |
| 260 | 6.32 | 33.5011926849 | 18.865 | 27.335 | 14.2 | 6438 | 22.17813753 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722354900 | 24.565 | -0.24 | -0.95 | 25.095 | 25.135 | 24.51 | 1658 |
| 1722268500 | 24.8 | -0.02 | -0.08 | 25.405 | 25.72 | 24.8 | 7453 |
| 1722009300 | 24.82 | 0.35 | 1.43 | 24.915 | 25.05 | 24.5 | 6282 |
| 1721922900 | 24.47 | -0.86 | -3.38 | 24.325 | 24.625 | 23.53 | 11459 |
| 1721836500 | 25.325 | -1.42 | -5.29 | 26.265 | 26.385 | 25.15 | 13974 |
| 1721750100 | 26.74 | 0.77 | 2.96 | 25.945 | 26.905 | 25.825 | 6500 |
| 1721663700 | 25.97 | -1.01 | -3.74 | 26.505 | 26.645 | 25.5 | 15341 |
| 1721404500 | 26.98 | 0.56 | 2.10 | 26.675 | 27.24 | 26 | 14450 |
| 1721318100 | 26.425 | 0.41 | 1.60 | 26.015 | 27.335 | 25.89 | 10574 |
| 1721231700 | 26.01 | -0.12 | -0.46 | 25.925 | 26.36 | 25.16 | 13736 |
| 1721145300 | 26.13 | -0.6 | -2.24 | 26.745 | 26.945 | 25.3 | 22845 |
| 1721058900 | 26.73 | 1.05 | 4.07 | 26.35 | 26.84 | 25.63 | 15520 |
| 1720799700 | 25.685 | 0.56 | 2.23 | 25.085 | 25.735 | 24.76 | 7306 |
| 1720713300 | 25.125 | -0.55 | -2.12 | 26.27 | 26.45 | 25.125 | 15892 |
| 1720626900 | 25.67 | 0.27 | 1.04 | 25.475 | 26.095 | 25.35 | 11576 |
| 1720540500 | 25.405 | 0.16 | 0.61 | 25.755 | 26.13 | 25.25 | 16512 |
| 1720454100 | 25.25 | 0.38 | 1.53 | 25.335 | 26.07 | 24.875 | 20313 |
| 1720194900 | 24.87 | 0.87 | 3.63 | 24.01 | 25.135 | 23.8 | 8226 |
| 1720108500 | 24 | -0.25 | -1.03 | 24.675 | 24.675 | 23.905 | 3358 |
| 1720022100 | 24.25 | -0.22 | -0.90 | 24.32 | 24.32 | 23.445 | 15741 |
| 1719935700 | 24.47 | 0.47 | 1.96 | 24.195 | 24.545 | 23.81 | 6580 |
| 1719849300 | 24 | 0.25 | 1.07 | 23.815 | 24 | 23.435 | 6362 |
| 1719590100 | 23.745 | 0.45 | 1.91 | 23.7 | 23.925 | 23.61 | 5528 |
| 1719503700 | 23.3 | 0.23 | 1.02 | 22.535 | 23.445 | 22.4 | 4249 |
| 1719417300 | 23.065 | 0.08 | 0.35 | 22.98 | 23.085 | 22.96 | 1595 |
| 1719330900 | 22.985 | 0.57 | 2.54 | 22.505 | 22.995 | 22.465 | 3943 |
| 1719244500 | 22.415 | -0.29 | -1.26 | 22.255 | 22.5 | 21.78 | 9055 |
| 1718985300 | 22.7 | -1.95 | -7.91 | 23.645 | 23.805 | 22.145 | 10435 |
| 1718898900 | 24.65 | 0.66 | 2.75 | 24.595 | 24.81 | 23.375 | 13555 |
| 1718812500 | 23.99 | 0.44 | 1.87 | 23.84 | 24 | 23.73 | 6110 |
| 1718726100 | 23.55 | 1.29 | 5.80 | 23.3 | 23.7 | 22.61 | 20001 |
| 1718639700 | 22.26 | 0.56 | 2.58 | 22.075 | 22.395 | 21.85 | 1274 |
| 1718380500 | 21.7 | 0.02 | 0.07 | 21.525 | 21.8 | 21.39 | 2252 |
| 1718294100 | 21.685 | -0.61 | -2.74 | 22.1 | 22.15 | 21.685 | 5710 |
| 1718207700 | 22.295 | 0.51 | 2.34 | 22.21 | 22.695 | 22.04 | 7278 |
| 1718121300 | 21.785 | 0.29 | 1.33 | 21.46 | 21.785 | 21.305 | 4098 |
| 1718034900 | 21.5 | -0.2 | -0.90 | 21.08 | 21.5 | 20.86 | 4427 |
| 1717775700 | 21.695 | -0.16 | -0.73 | 21.9 | 21.9 | 21.385 | 7221 |
| 1717689300 | 21.855 | 1.05 | 5.02 | 21.2 | 21.855 | 21.015 | 16244 |
| 1717602900 | 20.81 | 0.96 | 4.84 | 20.44 | 21 | 20.27 | 8345 |
| 1717516500 | 19.85 | 0.26 | 1.33 | 19.448 | 19.85 | 19.318 | 3166 |
| 1717430100 | 19.59 | -0.19 | -0.97 | 20.18 | 20.325 | 19.52 | 3357 |
| 1717170900 | 19.782 | -0.02 | -0.09 | 20.645 | 20.645 | 19.75 | 3918 |
| 1717084500 | 19.8 | 0.56 | 2.90 | 19.742 | 19.956 | 19.516 | 6637 |
| 1716998100 | 19.242 | -0.09 | -0.47 | 19.168 | 19.274 | 19 | 7090 |
| 1716911700 | 19.332 | 0.13 | 0.69 | 19.398 | 19.43 | 19.2 | 519 |
| 1716825300 | 19.2 | -0.17 | -0.87 | 19.382 | 19.498 | 19.004 | 2392 |
| 1716566100 | 19.368 | 0.02 | 0.09 | 19.202 | 19.384 | 19.08 | 4956 |
| 1716479700 | 19.35 | -0.35 | -1.78 | 19.8 | 20.17 | 19.14 | 8492 |
| 1716393300 | 19.7 | 0.08 | 0.43 | 20.095 | 20.095 | 19.528 | 3238 |
| 1716306900 | 19.616 | -0.01 | -0.06 | 19.894 | 19.894 | 19.468 | 8293 |
| 1716220500 | 19.628 | -0.55 | -2.74 | 20.12 | 20.12 | 19.582 | 3405 |
| 1715961300 | 20.18 | 0.18 | 0.90 | 20.025 | 20.4 | 19.992 | 5064 |
| 1715874900 | 20 | 0.27 | 1.37 | 20 | 20.055 | 19.94 | 6556 |
| 1715788500 | 19.73 | -0.49 | -2.40 | 19.916 | 20.18 | 19.618 | 3817 |
| 1715702100 | 20.215 | 0.81 | 4.16 | 19.382 | 20.35 | 19.27 | 4816 |
| 1715615700 | 19.408 | 0.23 | 1.20 | 19.742 | 19.742 | 19 | 2047 |
| 1715356500 | 19.178 | -0.59 | -2.96 | 19.856 | 19.914 | 19.002 | 5682 |
| 1715270100 | 19.764 | 0.07 | 0.36 | 20.045 | 20.065 | 19.5 | 6382 |
| 1715183700 | 19.694 | -0.5 | -2.48 | 20.26 | 20.26 | 19.6 | 12740 |
| 1715097300 | 20.195 | -2.71 | -11.81 | 21.515 | 21.61 | 19.85 | 37096 |
| 1715010900 | 22.9 | 1.58 | 7.39 | 22.25 | 23.15 | 21.97 | 16859 |
| 1714751700 | 21.325 | 0.25 | 1.19 | 21.43 | 21.745 | 21.325 | 3040 |
| 1714665300 | 21.075 | -0.48 | -2.20 | 21.045 | 21.245 | 20.775 | 8644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
