Palantir Technologies Inc (PLTR) Historical Stock Data
7.24 ↑0.02 (0.28%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, PLTR is up 0.93% a day on average. There have been 18 days where Palantir Technologies Inc closed green and 12 days where PLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 7.37 | 7.24 | ↓$0.13 (-1.76%) | 7.04 | 7.45 | 27.99M |
| 2023-01-25 | 6.92 | 7.22 | ↑$0.30 (4.34%) | 6.69 | 7.27 | 37.11M |
| 2023-01-24 | 5.84 | 7.02 | ↑$1.18 (20.21%) | 5.84 | 8.76 | 22.64M |
| 2023-01-23 | 7.03 | 7.38 | ↑$0.35 (4.98%) | 6.99 | 7.41 | 31.63M |
| 2023-01-20 | 6.76 | 7.02 | ↑$0.26 (3.85%) | 6.72 | 7.06 | 28.66M |
| 2023-01-19 | 6.80 | 6.73 | ↓$0.07 (-1.03%) | 6.67 | 6.90 | 24.76M |
| 2023-01-18 | 7.16 | 6.90 | ↓$0.26 (-3.56%) | 6.88 | 7.30 | 32.74M |
| 2023-01-17 | 6.99 | 7.07 | ↑$0.08 (1.14%) | 6.73 | 7.15 | 30.90M |
| 2023-01-13 | 6.84 | 6.96 | ↑$0.12 (1.75%) | 6.81 | 7.01 | 20.93M |
| 2023-01-12 | 7.01 | 7.01 | ↑$0.00 (0.00%) | 6.78 | 7.05 | 30.07M |
| 2023-01-11 | 6.84 | 6.98 | ↑$0.14 (2.05%) | 6.76 | 6.99 | 25.83M |
| 2023-01-10 | 6.50 | 6.70 | ↑$0.20 (3.08%) | 6.49 | 6.72 | 28.23M |
| 2023-01-09 | 6.49 | 6.50 | ↑$0.01 (0.15%) | 6.40 | 6.67 | 30.99M |
| 2023-01-06 | 6.40 | 6.40 | ↑$0.00 (0.00%) | 6.09 | 6.45 | 30.58M |
| 2023-01-05 | 6.45 | 6.32 | ↓$0.13 (-2.02%) | 6.25 | 6.49 | 33.93M |
| 2023-01-04 | 6.48 | 6.58 | ↑$0.10 (1.54%) | 6.37 | 6.68 | 31.66M |
| 2023-01-03 | 6.58 | 6.39 | ↓$0.19 (-2.89%) | 6.28 | 6.64 | 29.93M |
| 2022-12-30 | 6.19 | 6.42 | ↑$0.23 (3.72%) | 6.19 | 6.42 | 27.82M |
| 2022-12-29 | 6.10 | 6.40 | ↑$0.30 (4.92%) | 6.10 | 6.53 | 42.69M |
| 2022-12-28 | 5.98 | 6.07 | ↑$0.09 (1.51%) | 5.95 | 6.17 | 29.74M |
| 2022-12-27 | 6.15 | 6.00 | ↓$0.15 (-2.44%) | 5.92 | 6.22 | 34.51M |
| 2022-12-23 | 6.27 | 6.29 | ↑$0.02 (0.32%) | 6.07 | 6.30 | 20.40M |
| 2022-12-22 | 6.37 | 6.32 | ↓$0.05 (-0.78%) | 6.18 | 6.38 | 28.05M |
| 2022-12-21 | 6.24 | 6.50 | ↑$0.26 (4.17%) | 6.04 | 6.52 | 34.38M |
| 2022-12-20 | 6.29 | 6.31 | ↑$0.02 (0.32%) | 6.20 | 6.54 | 30.17M |
| 2022-12-19 | 6.80 | 6.35 | ↓$0.45 (-6.62%) | 6.32 | 6.83 | 41.45M |
| 2022-12-16 | 7.02 | 6.90 | ↓$0.12 (-1.71%) | 6.76 | 7.08 | 32.65M |
| 2022-12-15 | 7.17 | 7.01 | ↓$0.16 (-2.23%) | 7.01 | 7.30 | 25.40M |
| 2022-12-14 | 7.50 | 7.35 | ↓$0.15 (-2.00%) | 7.27 | 7.60 | 22.65M |
| 2022-12-13 | 7.73 | 7.50 | ↓$0.23 (-2.98%) | 7.49 | 7.97 | 40.99M |
Create an account or log in to view more rows.
$PLTR I like the stock!
$PLTR damn lots of volume came after hours just now
what the?
$PLTR Buy it up so it crashes harder in the next two trading days
$PLTR Guys when can we expect that 30% drop?
$PLTR buy and hold and get rewarded
$PLTR going green
$PLTR buy
$PLTR just added more
$PLTR BUY BUY BUY
$PLTR How can this stock move so little? Damn