PLTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21 2023 | 8.45 | 0.37 | 4.58% | 8.20 | 8.51 | 8.17 | 27,054,231 |
| Mar 20 2023 | 8.08 | 0.20 | 2.54% | 7.79 | 8.095 | 7.72 | 25,434,845 |
| Mar 17 2023 | 7.88 | -0.10 | -1.25% | 7.91 | 8.03 | 7.84 | 20,897,524 |
| Mar 16 2023 | 7.98 | 0.08 | 1.01% | 8.01 | 8.0799 | 7.86 | 20,458,136 |
| Mar 15 2023 | 7.90 | 0.01 | 0.13% | 7.83 | 7.99 | 7.70 | 28,142,303 |
| Mar 14 2023 | 7.89 | 0.02 | 0.25% | 8.05 | 8.14 | 7.78 | 33,416,741 |
| Mar 13 2023 | 7.87 | 0.52 | 7.07% | 7.29 | 8.15 | 7.19 | 63,126,029 |
| Mar 10 2023 | 7.35 | -0.34 | -4.42% | 7.59 | 7.68 | 7.28 | 41,867,143 |
| Mar 09 2023 | 7.69 | -0.44 | -5.41% | 8.08 | 8.26 | 7.68 | 28,862,382 |
| Mar 08 2023 | 8.13 | -0.15 | -1.81% | 8.36 | 8.58 | 8.06 | 38,673,552 |
| Mar 07 2023 | 8.28 | 0.00 | 0.0% | 8.28 | 8.425 | 8.19 | 26,787,948 |
| Mar 06 2023 | 8.28 | -0.05 | -0.6% | 8.37 | 8.45 | 8.20 | 28,290,418 |
| Mar 03 2023 | 8.33 | 0.36 | 4.52% | 8.01 | 8.50 | 8.00 | 43,124,185 |
| Mar 02 2023 | 7.97 | 0.28 | 3.64% | 7.59 | 8.03 | 7.56 | 36,682,546 |
| Mar 01 2023 | 7.69 | -0.15 | -1.91% | 7.84 | 7.91 | 7.69 | 27,847,475 |
| Feb 28 2023 | 7.84 | -0.19 | -2.37% | 7.96 | 8.0973 | 7.80 | 32,857,200 |
| Feb 27 2023 | 8.03 | -0.06 | -0.74% | 8.13 | 8.2299 | 7.96 | 35,210,269 |
| Feb 24 2023 | 8.09 | -0.08 | -0.98% | 7.94 | 8.20 | 7.87 | 41,486,414 |
| Feb 23 2023 | 8.17 | -0.19 | -2.27% | 8.44 | 8.48 | 7.91 | 59,974,341 |
| Feb 22 2023 | 8.36 | -0.11 | -1.3% | 8.48 | 8.625 | 8.16 | 55,237,251 |
| Feb 21 2023 | 8.47 | -0.73 | -7.93% | 9.01 | 9.10 | 8.40 | 65,084,829 |
| Feb 20 2023 | 9.20 | 0.00 | +0.00% | 9.55 | 9.71 | 9.085 | 0 |
| Feb 17 2023 | 9.20 | -0.51 | -5.25% | 9.55 | 9.71 | 9.085 | 61,998,730 |
| Feb 16 2023 | 9.71 | -0.40 | -3.96% | 9.66 | 10.31 | 9.60 | 88,339,837 |
| Feb 15 2023 | 10.11 | 0.89 | 9.65% | 9.16 | 10.23 | 9.11 | 153,298,166 |
| Feb 14 2023 | 9.22 | 1.61 | 21.16% | 8.59 | 9.295 | 8.23 | 215,252,768 |
| Feb 13 2023 | 7.61 | 0.10 | 1.33% | 7.58 | 7.775 | 7.45 | 85,926,002 |
| Feb 10 2023 | 7.51 | -0.44 | -5.53% | 7.79 | 7.86 | 7.46 | 43,000,210 |
| Feb 09 2023 | 7.95 | -0.27 | -3.28% | 8.34 | 8.43 | 7.94 | 33,312,678 |
| Feb 08 2023 | 8.22 | -0.11 | -1.32% | 8.30 | 8.57 | 8.17 | 35,084,990 |
| Feb 07 2023 | 8.33 | 0.02 | 0.24% | 8.34 | 8.41 | 8.06 | 42,154,857 |
| Feb 06 2023 | 8.31 | -0.10 | -1.19% | 8.31 | 8.535 | 8.24 | 38,827,057 |
| Feb 03 2023 | 8.41 | -0.58 | -6.45% | 8.54 | 8.90 | 8.3732 | 64,735,954 |
| 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 16 2023 | 6.96 | 0.00 | +0.00% | 6.85 | 7.01 | 6.81 | 0 |
| 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 |
| Jan 02 2023 | 6.42 | 0.00 | +0.00% | 6.19 | 6.42 | 6.19 | 0 |
| Dec 30 2022 | 6.42 | 0.02 | 0.31% | 6.19 | 6.42 | 6.19 | 27,805,332 |
| Dec 29 2022 | 6.40 | 0.33 | 5.44% | 6.09 | 6.525 | 6.09 | 42,655,393 |
| Dec 28 2022 | 6.07 | 0.07 | 1.17% | 5.97 | 6.17 | 5.95 | 30,048,995 |
| Dec 27 2022 | 6.00 | -0.29 | -4.61% | 6.15 | 6.22 | 5.92 | 34,485,222 |
| Dec 26 2022 | 6.29 | 0.00 | +0.00% | 6.27 | 6.30 | 6.07 | 0 |
| Dec 23 2022 | 6.29 | -0.03 | -0.47% | 6.27 | 6.30 | 6.07 | 20,385,456 |
| Dec 22 2022 | 6.32 | -0.18 | -2.77% | 6.37 | 6.38 | 6.18 | 28,053,854 |