Palantir Technologies Inc (PLTR) Historical Stock Data
21.57 ↑0.17 (0.79%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PLTR is down -0.30% a day on average. There have been 14 days where Palantir Technologies Inc closed green and 16 days where PLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 21.99 | 21.40 | ↓$0.59 (-2.68%) | 21.35 | 22.70 | 160.94M |
| 2024-05-06 | 24.37 | 25.21 | ↑$0.84 (3.45%) | 24.03 | 25.36 | 174.73M |
| 2024-05-03 | 23.48 | 23.33 | ↓$0.15 (-0.64%) | 22.91 | 23.64 | 55.89M |
| 2024-05-02 | 22.60 | 22.55 | ↓$0.05 (-0.22%) | 22.10 | 22.72 | 30.30M |
| 2024-05-01 | 21.93 | 22.12 | ↑$0.19 (0.87%) | 21.63 | 22.83 | 34.77M |
| 2024-04-30 | 22.77 | 21.97 | ↓$0.80 (-3.51%) | 21.95 | 22.87 | 30.46M |
| 2024-04-29 | 22.75 | 22.83 | ↑$0.08 (0.35%) | 22.55 | 23.09 | 30.31M |
| 2024-04-26 | 22.05 | 22.52 | ↑$0.47 (2.13%) | 21.91 | 22.67 | 33.08M |
| 2024-04-25 | 20.82 | 21.71 | ↑$0.89 (4.27%) | 20.66 | 21.74 | 26.16M |
| 2024-04-24 | 22.05 | 21.59 | ↓$0.46 (-2.09%) | 21.30 | 22.25 | 34.40M |
| 2024-04-23 | 21.25 | 21.64 | ↑$0.39 (1.84%) | 21.23 | 22.06 | 36.24M |
| 2024-04-22 | 20.72 | 20.97 | ↑$0.25 (1.21%) | 20.36 | 21.08 | 31.87M |
| 2024-04-19 | 20.98 | 20.47 | ↓$0.51 (-2.43%) | 20.33 | 21.43 | 39.56M |
| 2024-04-18 | 21.25 | 21.13 | ↓$0.12 (-0.56%) | 20.70 | 21.43 | 34.53M |
| 2024-04-17 | 22.01 | 21.31 | ↓$0.70 (-3.18%) | 21.22 | 22.11 | 30.10M |
| 2024-04-16 | 21.59 | 21.88 | ↑$0.29 (1.34%) | 21.27 | 21.99 | 33.85M |
| 2024-04-15 | 22.79 | 21.90 | ↓$0.89 (-3.91%) | 21.83 | 23.13 | 38.13M |
| 2024-04-12 | 22.70 | 22.67 | ↓$0.03 (-0.13%) | 22.41 | 23.20 | 36.41M |
| 2024-04-11 | 22.65 | 22.84 | ↑$0.19 (0.84%) | 22.25 | 22.91 | 26.38M |
| 2024-04-10 | 22.22 | 22.42 | ↑$0.20 (0.90%) | 22.01 | 22.71 | 28.61M |
| 2024-04-09 | 23.01 | 22.81 | ↓$0.20 (-0.87%) | 22.46 | 23.09 | 27.71M |
| 2024-04-08 | 23.08 | 23.00 | ↓$0.08 (-0.35%) | 22.67 | 23.20 | 25M |
| 2024-04-05 | 22.42 | 22.96 | ↑$0.54 (2.41%) | 22.31 | 23.32 | 38.62M |
| 2024-04-04 | 23.82 | 22.48 | ↓$1.34 (-5.63%) | 22.40 | 24.10 | 64.92M |
| 2024-04-03 | 22.44 | 22.70 | ↑$0.26 (1.16%) | 22.38 | 23.01 | 30.29M |
| 2024-04-02 | 22.00 | 22.72 | ↑$0.72 (3.27%) | 21.72 | 22.79 | 39.73M |
| 2024-04-01 | 22.98 | 22.86 | ↓$0.12 (-0.52%) | 22.40 | 23.21 | 40.96M |
| 2024-03-28 | 24.17 | 23.01 | ↓$1.16 (-4.80%) | 22.94 | 24.28 | 69.90M |
| 2024-03-27 | 25.00 | 24.51 | ↓$0.49 (-1.96%) | 24.26 | 25.48 | 38.54M |
| 2024-03-26 | 24.76 | 24.89 | ↑$0.13 (0.53%) | 24.47 | 25.47 | 43.57M |
Create an account or log in to view more rows.
$PLTR the trend is your friend
until the end.
$PLTR very nice
$PLTR Who’s still buying calls?
$PLTR the future is so bright .. I gotta wear shades..
$PLTR low volume
expect flat or negative close
$PLTR last chance to load imo
$PLTR who loaded up??
$PLTR How can this stock move so little? Damn
$PLTR Mindset is key
$PLTR HERE WE GO