PLTR

Palantir Technologies Inc
8.5125
-0.4775 (-5.31%)
Company Name Stock Ticker Symbol Market Type
Palantir Technologies Inc PLTR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.4775 -5.31% 8.5125 14:31:42
Open Price Low Price High Price Close Price Prev Close
8.54 8.38 8.90 8.99
more quote information »

PLTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.199.217.148.1645,761,8741.3218.39%
1 Month6.379.216.097.3833,256,9312.1433.63%
3 Months7.489.215.927.2030,842,9121.0313.8%
6 Months11.0811.625.927.8734,605,365-2.57-23.17%
1 Year12.9514.865.929.3739,770,912-4.44-34.27%
3 Years10.0045.005.9218.5849,403,041-1.49-14.88%
5 Years10.0045.005.9218.5849,403,041-1.49-14.88%

PLTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 8.99 0.79 9.63% 8.50 9.21 8.47 71,828,390
Feb 01 2023 8.20 0.42 5.4% 7.73 8.22 7.6803 50,029,136
Jan 31 2023 7.78 0.41 5.56% 7.39 7.82 7.38 40,886,755
Jan 30 2023 7.37 -0.18 -2.38% 7.51 7.61 7.36 28,554,722
Jan 27 2023 7.55 0.31 4.28% 7.19 7.73 7.14 37,510,369
Jan 26 2023 7.24 0.02 0.28% 7.37 7.45 7.04 27,986,776
Jan 25 2023 7.22 0.20 2.85% 6.93 7.27 6.69 36,952,237
Jan 24 2023 7.02 -0.36 -4.88% 5.84 8.76 6.13 22,620,130
Jan 23 2023 7.38 0.36 5.13% 7.04 7.41 6.991 31,615,273
Jan 20 2023 7.02 0.29 4.31% 6.76 7.06 6.72 28,705,161
Jan 19 2023 6.73 -0.17 -2.46% 6.80 6.895 6.67 24,818,616
Jan 18 2023 6.90 -0.17 -2.4% 7.15 7.30 6.88 32,726,151
Jan 17 2023 7.07 0.11 1.58% 6.99 7.15 6.73 30,861,447
Jan 13 2023 6.96 -0.05 -0.71% 6.85 7.01 6.81 20,961,339
Jan 12 2023 7.01 0.03 0.43% 7.01 7.05 6.78 30,126,696
Jan 11 2023 6.98 0.28 4.18% 6.83 6.99 6.76 25,901,773
Jan 10 2023 6.70 0.20 3.08% 6.51 6.72 6.49 28,207,188
Jan 09 2023 6.50 0.10 1.56% 6.49 6.67 6.40 31,010,440
Jan 06 2023 6.40 0.08 1.27% 6.37 6.4499 6.09 30,579,097
Jan 05 2023 6.32 -0.26 -3.95% 6.45 6.50 6.25 34,176,235
Jan 04 2023 6.58 0.19 2.97% 6.48 6.675 6.37 31,640,983
Jan 03 2023 6.39 -0.03 -0.47% 6.55 6.64 6.275 29,934,425
See More Historical Prices ยป