Palantir Technologies Inc (1PLTR)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.175 | 5.4587688734 | 21.525 | 24.81 | 21.39 | 8638 | 23.82294962 | DE |
| 4 | 3.498 | 18.2168524112 | 19.202 | 24.81 | 19 | 6428 | 21.86489924 | DE |
| 12 | 1.49 | 7.02498821311 | 21.21 | 24.81 | 19 | 5859 | 21.04279245 | DE |
| 26 | 6.17 | 37.3260738052 | 16.53 | 25.1 | 14.2 | 6720 | 21.37399291 | DE |
| 52 | 3.835 | 20.3286509409 | 18.865 | 25.1 | 14.2 | 5739 | 21.18346505 | DE |
| 156 | 3.835 | 20.3286509409 | 18.865 | 25.1 | 14.2 | 5739 | 21.18346505 | DE |
| 260 | 3.835 | 20.3286509409 | 18.865 | 25.1 | 14.2 | 5739 | 21.18346505 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714492500 | 21.55 | 0.14 | 0.63 | 21.525 | 21.55 | 21.09 | 6576 |
| 1714406100 | 21.415 | 0.38 | 1.81 | 21.255 | 21.425 | 21.2 | 5022 |
| 1714146900 | 21.035 | 1.09 | 5.46 | 20.635 | 21.155 | 20.57 | 3300 |
| 1714060500 | 19.946 | -0.65 | -3.17 | 19.776 | 19.966 | 19.358 | 1543 |
| 1713974100 | 20.6 | 0.27 | 1.33 | 20.66 | 20.82 | 20.55 | 1109 |
| 1713887700 | 20.33 | 1.14 | 5.94 | 19.646 | 20.47 | 19.646 | 1181 |
| 1713801300 | 19.19 | -0.28 | -1.44 | 19.438 | 19.52 | 19.19 | 1177 |
| 1713542100 | 19.47 | -0.53 | -2.65 | 19.06 | 19.814 | 19.06 | 5230 |
| 1713455700 | 20 | -0.33 | -1.62 | 20.02 | 20.095 | 19.378 | 1165 |
| 1713369300 | 20.33 | -0.13 | -0.64 | 20.455 | 20.785 | 20.33 | 935 |
| 1713282900 | 20.46 | -0.7 | -3.29 | 20.575 | 20.575 | 20.125 | 5750 |
| 1713196500 | 21.155 | -0.46 | -2.11 | 21.205 | 21.7 | 21.08 | 2331 |
| 1712937300 | 21.61 | 0.54 | 2.56 | 21.49 | 21.8 | 21.365 | 2660 |
| 1712850900 | 21.07 | 0.25 | 1.23 | 20.89 | 21.07 | 20.87 | 1446 |
| 1712764500 | 20.815 | -0.05 | -0.22 | 20.935 | 21.075 | 20.475 | 3193 |
| 1712678100 | 20.86 | -0.43 | -2.00 | 21.28 | 21.28 | 20.775 | 1357 |
| 1712591700 | 21.285 | 0.09 | 0.45 | 21.085 | 21.33 | 21.085 | 3546 |
| 1712332500 | 21.19 | -0.36 | -1.65 | 20.94 | 21.42 | 20.835 | 3517 |
| 1712246100 | 21.545 | 0.36 | 1.68 | 21.13 | 22.19 | 21 | 3872 |
| 1712159700 | 21.19 | 0.48 | 2.29 | 21.05 | 21.19 | 20.83 | 4655 |
| 1712073300 | 20.715 | -0.7 | -3.25 | 21.21 | 21.22 | 20.215 | 9675 |
| 1711644900 | 21.41 | -1.24 | -5.47 | 22.78 | 22.78 | 21.41 | 9115 |
| 1711558500 | 22.65 | -0.71 | -3.04 | 23.22 | 23.34 | 22.45 | 3474 |
| 1711472100 | 23.36 | 0.87 | 3.87 | 22.71 | 23.5 | 22.59 | 13907 |
| 1711385700 | 22.49 | 0.06 | 0.27 | 22.56 | 22.59 | 22.2 | 2564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
