Palantir Technologies Inc. Class A Common Stock (PLTR) Historical Stock Data
80.55 ↑6.34 (8.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLTR is up 0.89% a day on average. There have been 17 days where Palantir Technologies Inc. Class A Common Stock closed green and 13 days where PLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 72.64 | 80.55 | ↑$7.91 (10.89%) | 71.50 | 80.66 | 278.50M |
| 2024-12-19 | 73.99 | 74.21 | ↑$0.22 (0.30%) | 73.37 | 76.59 | 98.41M |
| 2024-12-18 | 73.88 | 71.51 | ↓$2.37 (-3.21%) | 70.27 | 77.60 | 107.74M |
| 2024-12-17 | 73.37 | 74.39 | ↑$1.02 (1.39%) | 71.70 | 75.26 | 74.73M |
| 2024-12-16 | 75.09 | 75.75 | ↑$0.67 (0.89%) | 71.16 | 77.82 | 123.78M |
| 2024-12-13 | 73.48 | 76.07 | ↑$2.59 (3.52%) | 72.45 | 76.10 | 73.97M |
| 2024-12-12 | 72.26 | 73.20 | ↑$0.94 (1.30%) | 71.90 | 75.38 | 72.94M |
| 2024-12-11 | 72.98 | 72.51 | ↓$0.47 (-0.64%) | 68.07 | 73.00 | 89.07M |
| 2024-12-10 | 71.98 | 70.89 | ↓$1.09 (-1.51%) | 70.73 | 75.56 | 89.14M |
| 2024-12-09 | 80.58 | 72.46 | ↓$8.12 (-10.08%) | 71.05 | 80.91 | 166.14M |
| 2024-12-06 | 72.92 | 76.34 | ↑$3.42 (4.69%) | 72.28 | 76.82 | 91.24M |
| 2024-12-05 | 70.11 | 71.87 | ↑$1.76 (2.51%) | 69.89 | 72.98 | 65.64M |
| 2024-12-04 | 71.07 | 69.85 | ↓$1.22 (-1.72%) | 67.28 | 71.18 | 85.82M |
| 2024-12-03 | 66.33 | 70.96 | ↑$4.63 (6.98%) | 66.18 | 71.37 | 99.71M |
| 2024-12-02 | 67.32 | 66.39 | ↓$0.93 (-1.38%) | 65.96 | 67.88 | 45.90M |
| 2024-11-29 | 65.78 | 67.08 | ↑$1.30 (1.98%) | 65.47 | 67.16 | 29.76M |
| 2024-11-27 | 66.34 | 66.05 | ↓$0.28 (-0.43%) | 64.24 | 67.56 | 53.68M |
| 2024-11-26 | 64.58 | 65.74 | ↑$1.16 (1.80%) | 63.89 | 65.85 | 45.91M |
| 2024-11-25 | 66.90 | 64.65 | ↓$2.25 (-3.36%) | 64.08 | 67.88 | 72.61M |
| 2024-11-22 | 61.60 | 64.35 | ↑$2.75 (4.46%) | 61.37 | 64.44 | 58.74M |
| 2024-11-21 | 62.04 | 61.36 | ↓$0.68 (-1.10%) | 60.90 | 63.39 | 54.01M |
| 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 |
Create an account or log in to view more rows.
$PLTR Mindset is key
$PLTR said y’all dumb af
$PLTR Same thing
different day
$PLTR lmao wtf was that
$PLTR This is how I feel everyday holding this gem.
$PLTR Monday I'm out Apes
going to enjoy these gains
$PLTR hmm...
$PLTR buying this dip
$PLTR BUY BUY BUY BUY
$PLTR we all speculate but nobody knows what going to happen.