ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PLTR Palantir Technologies Inc

20.30
-0.83 (-3.93%)
Apr 19 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Palantir Technologies Inc PLTR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.83 -3.93% 20.30 20:00:00
Open Price Low Price High Price Close Price Prev Close
20.98 20.33 21.43 20.47 21.13
more quote information »

PLTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.7023.2020.3321.8034,558,785-2.40-10.57%
1 Month24.2025.4820.3322.8936,892,953-3.90-16.12%
3 Months16.3827.5016.0323.2371,190,3813.9223.93%
6 Months17.4727.5014.4820.7063,592,5982.8316.20%
1 Year8.5827.507.2817.5666,452,16811.72136.60%
3 Years22.1629.295.9216.0750,673,932-1.86-8.39%
5 Years10.0045.005.9217.7953,997,06210.30103.00%

PLTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 20.47 -0.66 -3.12% 20.98 21.43 20.33 39,441,552
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock