Register for streaming realtime charts, analysis tools, and prices.
1PLTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 22.70 | -1.95 | -7.91% | 23.645 | 23.805 | 22.145 | 10,435 |
| Jun 20 2024 | 24.65 | 0.66 | 2.75% | 24.595 | 24.81 | 23.375 | 13,555 |
| Jun 19 2024 | 23.99 | 0.44 | 1.87% | 23.84 | 24.00 | 23.73 | 6,110 |
| Jun 18 2024 | 23.55 | 1.29 | 5.80% | 23.30 | 23.70 | 22.61 | 20,001 |
| Jun 17 2024 | 22.26 | 0.56 | 2.58% | 22.075 | 22.395 | 21.85 | 1,274 |
| Jun 14 2024 | 21.70 | 0.02 | 0.07% | 21.525 | 21.80 | 21.39 | 2,252 |
| Jun 13 2024 | 21.685 | -0.61 | -2.74% | 22.10 | 22.15 | 21.685 | 5,710 |
| Jun 12 2024 | 22.295 | 0.51 | 2.34% | 22.21 | 22.695 | 22.04 | 7,278 |
| Jun 11 2024 | 21.785 | 0.29 | 1.33% | 21.46 | 21.785 | 21.305 | 4,098 |
| Jun 10 2024 | 21.50 | -0.20 | -0.90% | 21.085 | 21.50 | 21.085 | 4,427 |
| Jun 07 2024 | 21.695 | -0.16 | -0.73% | 21.90 | 21.90 | 21.385 | 7,221 |
| Jun 06 2024 | 21.855 | 1.05 | 5.02% | 21.20 | 21.855 | 21.015 | 16,244 |
| Jun 05 2024 | 20.81 | 0.96 | 4.84% | 20.44 | 21.00 | 20.27 | 8,345 |
| Jun 04 2024 | 19.85 | 0.26 | 1.33% | 19.448 | 19.85 | 19.318 | 3,166 |
| Jun 03 2024 | 19.59 | -0.19 | -0.97% | 20.18 | 20.325 | 19.52 | 3,357 |
| May 31 2024 | 19.782 | -0.02 | -0.09% | 20.645 | 20.645 | 19.75 | 3,918 |
| May 30 2024 | 19.80 | 0.56 | 2.90% | 19.742 | 19.956 | 19.516 | 6,637 |
| May 29 2024 | 19.242 | -0.09 | -0.47% | 19.168 | 19.274 | 19.00 | 7,090 |
| May 28 2024 | 19.332 | 0.13 | 0.69% | 19.398 | 19.43 | 19.20 | 519 |
| May 27 2024 | 19.20 | -0.17 | -0.87% | 19.382 | 19.498 | 19.004 | 2,392 |
| May 24 2024 | 19.368 | 0.02 | 0.09% | 19.202 | 19.384 | 19.08 | 4,956 |
| May 23 2024 | 19.35 | -0.35 | -1.78% | 19.80 | 20.17 | 19.14 | 8,492 |
| May 22 2024 | 19.70 | 0.08 | 0.43% | 20.095 | 20.095 | 19.528 | 3,238 |
| May 21 2024 | 19.616 | -0.01 | -0.06% | 19.894 | 19.894 | 19.468 | 8,293 |
| May 20 2024 | 19.628 | -0.55 | -2.74% | 20.12 | 20.12 | 19.582 | 3,405 |
| May 17 2024 | 20.18 | 0.18 | 0.90% | 20.025 | 20.40 | 19.992 | 5,064 |
| May 16 2024 | 20.00 | 0.27 | 1.37% | 20.00 | 20.055 | 19.94 | 6,556 |
| May 15 2024 | 19.73 | -0.49 | -2.40% | 19.916 | 20.18 | 19.618 | 3,817 |
| May 14 2024 | 20.215 | 0.81 | 4.16% | 19.382 | 20.35 | 19.27 | 4,816 |
| May 13 2024 | 19.408 | 0.23 | 1.20% | 19.742 | 19.742 | 19.00 | 2,047 |
| May 10 2024 | 19.178 | -0.59 | -2.96% | 19.856 | 19.914 | 19.002 | 5,682 |
| May 09 2024 | 19.764 | 0.07 | 0.36% | 20.045 | 20.065 | 19.50 | 6,382 |
| May 08 2024 | 19.694 | -0.50 | -2.48% | 20.26 | 20.26 | 19.60 | 12,740 |
| May 07 2024 | 20.195 | -2.71 | -11.81% | 21.515 | 21.61 | 19.85 | 37,096 |
| May 06 2024 | 22.90 | 1.58 | 7.39% | 22.25 | 23.15 | 21.97 | 16,859 |
| May 03 2024 | 21.325 | 0.25 | 1.19% | 21.43 | 21.745 | 21.325 | 3,040 |
| May 02 2024 | 21.075 | -0.48 | -2.20% | 21.045 | 21.245 | 20.775 | 8,644 |
| Apr 30 2024 | 21.55 | 0.14 | 0.63% | 21.525 | 21.55 | 21.09 | 6,576 |
| Apr 29 2024 | 21.415 | 0.38 | 1.81% | 21.255 | 21.425 | 21.20 | 5,022 |
| Apr 26 2024 | 21.035 | 1.09 | 5.46% | 20.635 | 21.155 | 20.57 | 3,300 |
| Apr 25 2024 | 19.946 | -0.65 | -3.17% | 19.776 | 19.966 | 19.358 | 1,543 |
| Apr 24 2024 | 20.60 | 0.27 | 1.33% | 20.66 | 20.82 | 20.55 | 1,109 |
| Apr 23 2024 | 20.33 | 1.14 | 5.94% | 19.646 | 20.47 | 19.646 | 1,181 |
| Apr 22 2024 | 19.19 | -0.28 | -1.44% | 19.438 | 19.52 | 19.19 | 1,177 |
| Apr 19 2024 | 19.47 | -0.53 | -2.65% | 19.06 | 19.814 | 19.06 | 5,230 |
| Apr 18 2024 | 20.00 | -0.33 | -1.62% | 20.02 | 20.095 | 19.378 | 1,165 |
| Apr 17 2024 | 20.33 | -0.13 | -0.64% | 20.455 | 20.785 | 20.33 | 935 |
| Apr 16 2024 | 20.46 | -0.70 | -3.29% | 20.575 | 20.575 | 20.125 | 5,750 |
| Apr 15 2024 | 21.155 | -0.46 | -2.11% | 21.205 | 21.70 | 21.08 | 2,331 |
| Apr 12 2024 | 21.61 | 0.54 | 2.56% | 21.49 | 21.80 | 21.365 | 2,660 |
| Apr 11 2024 | 21.07 | 0.25 | 1.23% | 20.89 | 21.07 | 20.87 | 1,446 |
| Apr 10 2024 | 20.815 | -0.05 | -0.22% | 20.935 | 21.075 | 20.475 | 3,193 |
| Apr 09 2024 | 20.86 | -0.43 | -2.00% | 21.28 | 21.28 | 20.775 | 1,357 |
| Apr 08 2024 | 21.285 | 0.09 | 0.45% | 21.085 | 21.33 | 21.085 | 3,546 |
| Apr 05 2024 | 21.19 | -0.36 | -1.65% | 20.94 | 21.42 | 20.835 | 3,517 |
| Apr 04 2024 | 21.545 | 0.36 | 1.68% | 21.13 | 22.19 | 21.00 | 3,872 |
| Apr 03 2024 | 21.19 | 0.48 | 2.29% | 21.05 | 21.19 | 20.83 | 4,655 |
| Apr 02 2024 | 20.715 | -0.70 | -3.25% | 21.21 | 21.22 | 20.215 | 9,675 |
| Mar 28 2024 | 21.41 | -1.24 | -5.47% | 22.78 | 22.78 | 21.41 | 9,115 |
| Mar 27 2024 | 22.65 | -0.71 | -3.04% | 23.22 | 23.34 | 22.45 | 3,474 |
| Mar 26 2024 | 23.36 | 0.87 | 3.87% | 22.71 | 23.50 | 22.59 | 13,907 |
| Mar 25 2024 | 22.49 | 0.06 | 0.27% | 22.56 | 22.59 | 22.20 | 2,564 |
