Palantir Technologies Inc (P2LT34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -63.45 | -26.7902381355 | 236.84 | 238.15 | 164 | 120248 | 185.67351278 | DR |
| 4 | 17.21 | 11.0193366628 | 156.18 | 238.15 | 152 | 57006 | 195.17952447 | DR |
| 12 | 28.2 | 19.4228252634 | 145.19 | 238.15 | 129.3 | 36508 | 175.54406376 | DR |
| 26 | 115.72 | 200.65892145 | 57.67 | 238.15 | 54.98 | 24981 | 147.97048213 | DR |
| 52 | 135.04 | 352.125162973 | 38.35 | 238.15 | 35.27 | 16901 | 121.08714179 | DR |
| 156 | 153.22 | 759.643034209 | 20.17 | 238.15 | 10.5 | 8858 | 88.71730208 | DR |
| 260 | 129.99 | 299.516129032 | 43.4 | 238.15 | 10.5 | 7834 | 86.22871433 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 167.6 | -6.89 | -3.95 | 178.7 | 179.94 | 164 | 97835 |
| 1740432540 | 174.49 | -16.93 | -8.84 | 186 | 188.2 | 171 | 196762 |
| 1740173400 | 191.42 | -8.36 | -4.18 | 204 | 207.4 | 191.23 | 124651 |
| 1740087000 | 199.78 | -10.37 | -4.93 | 203.54 | 208.71 | 183.22 | 115925 |
| 1740000540 | 210.15 | -25 | -10.63 | 236.84 | 238.15 | 206.84 | 66068 |
| 1739914140 | 235.15 | 11.45 | 5.12 | 230.48 | 237.14 | 224.71 | 29667 |
| 1739827800 | 223.7 | -3.8 | -1.67 | 228.99 | 229.47 | 223.2 | 8833 |
| 1739568600 | 227.5 | 0.5 | 0.22 | 223.7 | 229.5 | 222.5 | 23621 |
| 1739482140 | 227 | 2.25 | 1.00 | 224 | 227.5 | 222.5 | 31356 |
| 1739395740 | 224.75 | 8.32 | 3.84 | 217 | 225.4 | 210.69 | 40078 |
| 1739309400 | 216.43 | -7.99 | -3.56 | 225.9 | 228 | 215.71 | 33605 |
| 1739222940 | 224.42 | 8.09 | 3.74 | 216 | 224.42 | 209.94 | 37510 |
| 1738963800 | 216.33 | 0.43 | 0.20 | 215.99 | 224.15 | 211.99 | 68324 |
| 1738877340 | 215.9 | 22.1 | 11.40 | 193.96 | 215.9 | 193.15 | 34522 |
| 1738790940 | 193.8 | -5.8 | -2.91 | 197.67 | 199 | 191.7 | 27568 |
| 1738704600 | 199.6 | 28.6 | 16.73 | 199 | 206 | 193.38 | 103111 |
| 1738618200 | 171 | 9 | 5.56 | 156.6 | 171 | 153.99 | 42137 |
| 1738358940 | 162 | 2.35 | 1.47 | 160.99 | 165.66 | 157.01 | 30473 |
| 1738272540 | 159.65 | 3.93 | 2.52 | 156.8 | 160 | 155.69999 | 20298 |
| 1738186200 | 155.72 | -2.9 | -1.83 | 156.18 | 157.44 | 152 | 7771 |
| 1738099740 | 158.62 | 11.38 | 7.73 | 147.56 | 158.62 | 145.9 | 26013 |
| 1738013340 | 147.24 | -8.46 | -5.43 | 147 | 151.3 | 143.44999 | 28099 |
| 1737754200 | 155.69999 | 0.3 | 0.19 | 156.96 | 161 | 153.82 | 22199 |
| 1737667740 | 155.4 | 7.9 | 5.36 | 152.47999 | 155.5 | 149.44 | 21901 |
| 1737581400 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 147.5 | 0 |
| 1737495000 | 147.5 | -3.8 | -2.51 | 149.25 | 149.25 | 142.47999 | 13291 |
| 1737408600 | 151.3 | 5.35 | 3.67 | 147.27 | 151.3 | 145.94999 | 13877 |
| 1737149400 | 145.94999 | 5.67 | 4.04 | 140.46 | 146.15 | 140.46 | 18117 |
| 1737062940 | 140.28 | 3.28 | 2.39 | 137.58 | 143.19999 | 137.58 | 7926 |
| 1736976540 | 137 | 5 | 3.79 | 134.76 | 138.65 | 133.04 | 10166 |
| 1736890140 | 132 | 0.8 | 0.61 | 132.88999 | 137.34 | 131.3 | 7012 |
| 1736803740 | 131.19999 | -4.5 | -3.32 | 131.03 | 133.16 | 129.3 | 11825 |
| 1736544540 | 135.69999 | -1.3 | -0.95 | 136 | 138.49 | 132.55 | 27069 |
| 1736458140 | 137 | -5.99 | -4.19 | 140 | 144 | 137 | 13728 |
| 1736371740 | 142.99 | 1.99 | 1.41 | 139.06 | 142.99 | 136 | 21343 |
| 1736285400 | 141 | -12.25 | -7.99 | 152.99 | 152.99 | 141 | 36684 |
| 1736198940 | 153.25 | -11.91 | -7.21 | 162.01 | 162.5 | 151.93 | 28150 |
| 1735939740 | 165.16 | 10.66 | 6.90 | 156.05 | 165.16 | 152.02 | 18197 |
| 1735853400 | 154.5 | -5.97 | -3.72 | 162 | 162 | 150 | 19721 |
| 1735594200 | 160.47 | -6.56 | -3.93 | 166.9 | 166.9 | 156.27 | 47293 |
| 1735334940 | 167.03 | -4.47 | -2.61 | 173.15 | 173.15 | 161.35 | 22012 |
| 1735248540 | 171.5 | 4.18 | 2.50 | 169.01 | 171.99 | 167.25 | 25013 |
| 1734989340 | 167.32 | 5.63 | 3.48 | 163.06 | 168.3 | 159.69 | 24818 |
| 1734730200 | 161.69 | 6.69 | 4.32 | 147.19999 | 161.69 | 144.78 | 22971 |
| 1734643800 | 155 | 5.96 | 4.00 | 152.02 | 156.56 | 150.51 | 23782 |
| 1734557400 | 149.04 | -1.91 | -1.27 | 152.46 | 160.6 | 148 | 32788 |
| 1734470940 | 150.94999 | -3.55 | -2.30 | 154 | 154 | 147.63 | 18205 |
| 1734384540 | 154.5 | 0.89 | 0.58 | 152.85 | 156.97999 | 144.41999 | 38702 |
| 1734125340 | 153.61 | 10.66 | 7.46 | 149.55 | 153.61 | 146.43 | 28219 |
| 1734039000 | 142.94999 | -3.49 | -2.38 | 143 | 149.38 | 139.5 | 26587 |
| 1733952540 | 146.44 | -0.73 | -0.50 | 146.8 | 147.55 | 136.66999 | 34748 |
| 1733866140 | 147.16999 | 0.18 | 0.12 | 146.97 | 152.49 | 142.71 | 17808 |
| 1733779740 | 146.99 | -8.3 | -5.34 | 164.53 | 165.41999 | 144 | 79765 |
| 1733520600 | 155.29 | 10.96 | 7.59 | 146.33 | 155.54 | 145.94999 | 31777 |
| 1733434200 | 144.33 | 4.08 | 2.91 | 141.44999 | 145.72999 | 139.3 | 20460 |
| 1733347800 | 140.25 | -3.96 | -2.75 | 145.19 | 145.44 | 136.08 | 44092 |
| 1733261340 | 144.21 | 9.82 | 7.31 | 135.74 | 144.21 | 133.44999 | 19096 |
| 1733174940 | 134.38999 | 1.94 | 1.46 | 137 | 137.54 | 133.08 | 16927 |
| 1732915740 | 132.44999 | -0.93 | -0.70 | 133.99 | 135.5 | 132.01 | 35822 |
| 1732829400 | 133.38 | 2.91 | 2.23 | 135.34 | 135.34 | 130.36 | 23219 |
| 1732743000 | 130.47 | 3.22 | 2.53 | 128.71 | 131 | 126.39 | 14679 |
| 1732656600 | 127.25 | 2.75 | 2.21 | 124.49 | 127.5 | 124 | 12981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
