Palantir Technologies Inc (PLTR) Historical Stock Data
55.53 ↑4.40 (8.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLTR is up 0.80% 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 |
|---|---|---|---|---|---|---|
| 2024-11-06 | 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 |
| 2024-10-09 | 41.55 | 43.13 | ↑$1.58 (3.80%) | 41.22 | 43.34 | 85.96M |
| 2024-10-08 | 39.29 | 41.45 | ↑$2.16 (5.50%) | 39.02 | 41.49 | 61.79M |
| 2024-10-07 | 39.90 | 38.89 | ↓$1.01 (-2.53%) | 38.78 | 40.15 | 43.92M |
| 2024-10-04 | 39.65 | 40.01 | ↑$0.36 (0.91%) | 39.40 | 40.29 | 62.27M |
| 2024-10-03 | 37.45 | 39.24 | ↑$1.79 (4.78%) | 37.40 | 39.29 | 56.41M |
| 2024-10-02 | 36.30 | 37.49 | ↑$1.19 (3.28%) | 36.15 | 37.68 | 33.19M |
| 2024-10-01 | 37.21 | 36.46 | ↓$0.75 (-2.02%) | 36.05 | 37.56 | 49.59M |
| 2024-09-30 | 36.58 | 37.20 | ↑$0.62 (1.69%) | 36.15 | 37.32 | 41.56M |
| 2024-09-27 | 36.91 | 36.84 | ↓$0.07 (-0.19%) | 36.59 | 37.47 | 42.90M |
| 2024-09-26 | 37.26 | 37.10 | ↓$0.16 (-0.43%) | 36.60 | 37.44 | 48.37M |
Create an account or log in to view more rows.
$PLTR MAY RIP TOMORROW
$PLTR nearing a decent swing entry point
$PLTR C'mon
do a spike!!
$PLTR the catalyst we need !
$PLTR Very bullish action
$PLTR buying this dip
$PLTR puts r going to print tomorrow
$PLTR buy and hold and get rewarded
$PLTR i hate money so im buying
$PLTR yes
keep going down
let's go
stop stalling