Palantir Technologies Inc (PLTR) Historical Stock Data
22.52 ↑0.81 (3.73%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PLTR is down -0.14% a day on average. There have been 15 days where Palantir Technologies Inc closed green and 15 days where PLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 24.12 | 24.51 | ↑$0.39 (1.62%) | 24.05 | 24.62 | 29.20M |
| 2024-03-22 | 24.20 | 24.18 | ↓$0.02 (-0.08%) | 24.02 | 24.48 | 25.39M |
| 2024-03-21 | 25.30 | 24.49 | ↓$0.81 (-3.20%) | 24.44 | 25.33 | 37.03M |
| 2024-03-20 | 23.77 | 24.57 | ↑$0.80 (3.37%) | 23.67 | 24.65 | 39.74M |
| 2024-03-19 | 23.50 | 23.80 | ↑$0.30 (1.28%) | 22.92 | 23.83 | 43.22M |
| 2024-03-18 | 23.77 | 24.00 | ↑$0.23 (0.97%) | 23.32 | 24.18 | 44.04M |
| 2024-03-15 | 23.85 | 23.49 | ↓$0.36 (-1.51%) | 23.42 | 24.10 | 61.37M |
Create an account or log in to view more rows.
$PLTR When they tell me diversifying is for idiots
$PLTR GET IN mofos!!!
$PLTR get ready bears and bulls
$PLTR my hands are made out of diamonds
$PLTR nice
$PLTR is anyone really buying this shit
$PLTR Hold on to your Butts.
$PLTR Sleep well my bulls
sleep well
$PLTR it begins tomorrow
$PLTR I'm friggin bored. Just give us our money already