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.

DateOpenCloseChangeLowHighVolume
2023-01-267.377.24↓$0.13 (-1.76%)7.047.4527.99M
2023-01-256.927.22↑$0.30 (4.34%)6.697.2737.11M
2023-01-245.847.02↑$1.18 (20.21%)5.848.7622.64M
2023-01-237.037.38↑$0.35 (4.98%)6.997.4131.63M
2023-01-206.767.02↑$0.26 (3.85%)6.727.0628.66M
2023-01-196.806.73↓$0.07 (-1.03%)6.676.9024.76M
2023-01-187.166.90↓$0.26 (-3.56%)6.887.3032.74M
2023-01-176.997.07↑$0.08 (1.14%)6.737.1530.90M
2023-01-136.846.96↑$0.12 (1.75%)6.817.0120.93M
2023-01-127.017.01↑$0.00 (0.00%)6.787.0530.07M
2023-01-116.846.98↑$0.14 (2.05%)6.766.9925.83M
2023-01-106.506.70↑$0.20 (3.08%)6.496.7228.23M
2023-01-096.496.50↑$0.01 (0.15%)6.406.6730.99M
2023-01-066.406.40↑$0.00 (0.00%)6.096.4530.58M
2023-01-056.456.32↓$0.13 (-2.02%)6.256.4933.93M
2023-01-046.486.58↑$0.10 (1.54%)6.376.6831.66M
2023-01-036.586.39↓$0.19 (-2.89%)6.286.6429.93M
2022-12-306.196.42↑$0.23 (3.72%)6.196.4227.82M
2022-12-296.106.40↑$0.30 (4.92%)6.106.5342.69M
2022-12-285.986.07↑$0.09 (1.51%)5.956.1729.74M
2022-12-276.156.00↓$0.15 (-2.44%)5.926.2234.51M
2022-12-236.276.29↑$0.02 (0.32%)6.076.3020.40M
2022-12-226.376.32↓$0.05 (-0.78%)6.186.3828.05M
2022-12-216.246.50↑$0.26 (4.17%)6.046.5234.38M
2022-12-206.296.31↑$0.02 (0.32%)6.206.5430.17M
2022-12-196.806.35↓$0.45 (-6.62%)6.326.8341.45M
2022-12-167.026.90↓$0.12 (-1.71%)6.767.0832.65M
2022-12-157.177.01↓$0.16 (-2.23%)7.017.3025.40M
2022-12-147.507.35↓$0.15 (-2.00%)7.277.6022.65M
2022-12-137.737.50↓$0.23 (-2.98%)7.497.9740.99M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

graffititrain

$PLTR Buy it up so it crashes harder in the next two trading days

0 Like Report
gangganggang

$PLTR Guys when can we expect that 30% drop?

0 Like Report
SayMyName

$PLTR buy and hold and get rewarded

0 Like Report