Palantir Technologies Inc (PLTR) Historical Stock Data
62.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLTR is up 0.63% a day on average. There have been 16 days where Palantir Technologies Inc closed green and 14 days where PLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 62.59 | 62.12 | ↓$0.47 (-0.75%) | 59.97 | 63.08 | 57.98M |
| 2024-11-19 | 59.51 | 62.98 | ↑$3.47 (5.83%) | 59.27 | 63.01 | 71.35M |
| 2024-11-18 | 64.92 | 61.26 | ↓$3.66 (-5.64%) | 58.85 | 64.92 | 135.75M |
| 2024-11-15 | 61.01 | 65.77 | ↑$4.76 (7.80%) | 60.91 | 66.00 | 148.10M |
| 2024-11-14 | 61.05 | 59.18 | ↓$1.87 (-3.06%) | 58.53 | 61.17 | 52.85M |
| 2024-11-13 | 61.52 | 60.70 | ↓$0.82 (-1.33%) | 59.85 | 63.39 | 82.13M |
| 2024-11-12 | 59.01 | 59.85 | ↑$0.84 (1.42%) | 58.57 | 60.09 | 58.14M |
| 2024-11-11 | 60.13 | 60.24 | ↑$0.11 (0.18%) | 58.69 | 62.08 | 107.75M |
| 2024-11-08 | 55.57 | 58.39 | ↑$2.82 (5.07%) | 55.30 | 58.48 | 82.50M |
| 2024-11-07 | 55.82 | 55.88 | ↑$0.06 (0.11%) | 53.55 | 56.47 | 116.94M |
| 2024-11-06 | 53.44 | 55.53 | ↑$2.09 (3.91%) | 51.61 | 55.69 | 113.42M |
| 2024-11-05 | 47.86 | 51.13 | ↑$3.27 (6.83%) | 46.86 | 51.57 | 201.35M |
| 2024-11-04 | 41.08 | 41.41 | ↑$0.33 (0.80%) | 41.03 | 42.04 | 69.27M |
| 2024-11-01 | 41.93 | 41.92 | ↓$0.01 (-0.02%) | 41.59 | 42.57 | 31.54M |
| 2024-10-31 | 42.79 | 41.56 | ↓$1.23 (-2.87%) | 40.90 | 43.30 | 47.59M |
| 2024-10-30 | 44.58 | 43.69 | ↓$0.89 (-2.00%) | 43.61 | 44.80 | 27.99M |
| 2024-10-29 | 44.90 | 44.93 | ↑$0.03 (0.07%) | 44.04 | 45.07 | 26.09M |
| 2024-10-28 | 45.05 | 44.97 | ↓$0.08 (-0.18%) | 44.68 | 45.14 | 34.93M |
| 2024-10-25 | 43.85 | 44.86 | ↑$1.01 (2.30%) | 43.65 | 45.07 | 48.31M |
| 2024-10-24 | 42.89 | 43.56 | ↑$0.67 (1.56%) | 42.66 | 43.73 | 33.85M |
| 2024-10-23 | 42.85 | 42.59 | ↓$0.26 (-0.61%) | 42.06 | 43.68 | 35.35M |
| 2024-10-22 | 42.69 | 42.94 | ↑$0.25 (0.59%) | 42.30 | 43.49 | 25.29M |
| 2024-10-21 | 42.86 | 42.70 | ↓$0.16 (-0.37%) | 42.41 | 43.40 | 30.67M |
| 2024-10-18 | 42.02 | 42.97 | ↑$0.95 (2.27%) | 41.65 | 42.99 | 33.86M |
| 2024-10-17 | 42.15 | 42.00 | ↓$0.15 (-0.36%) | 41.61 | 42.70 | 33.89M |
| 2024-10-16 | 42.40 | 41.93 | ↓$0.47 (-1.11%) | 40.36 | 42.49 | 58.77M |
| 2024-10-15 | 43.48 | 42.43 | ↓$1.05 (-2.40%) | 41.52 | 43.68 | 48.22M |
| 2024-10-14 | 43.72 | 43.40 | ↓$0.32 (-0.73%) | 43.28 | 44.39 | 39M |
| 2024-10-11 | 43.40 | 43.51 | ↑$0.11 (0.25%) | 42.62 | 44.38 | 62.15M |
| 2024-10-10 | 42.92 | 43.52 | ↑$0.60 (1.40%) | 42.41 | 43.88 | 62.17M |
Create an account or log in to view more rows.
$PLTR why is this not moving lol
$PLTR Hedgies
we aren't going anywhere!
$PLTR how low can she go
$PLTR News?
$PLTR I already know
tomorrow the bulls going to say "next week" just like every week.
$PLTR come on I wana jump up and down
$PLTR Not another do nothing day
$PLTR BUY BUY BUY BUY
$PLTR HODL!!!
$PLTR a comeback is always more fun than an all out win!!!!