Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Palantir Technologies Inc | PLTR | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
22.12 |
PLTR Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 20.93 | 23.09 | 20.85 | 22.25 | 30,550,922 | 1.64 | 7.84% |
1 Month | 23.82 | 24.10 | 20.33 | 22.05 | 33,501,181 | -1.25 | -5.25% |
3 Months | 23.96 | 27.50 | 20.33 | 24.05 | 57,174,545 | -1.39 | -5.80% |
6 Months | 17.48 | 27.50 | 15.664 | 21.05 | 62,381,695 | 5.09 | 29.12% |
1 Year | 7.72 | 27.50 | 7.28 | 17.77 | 66,809,738 | 14.85 | 192.36% |
3 Years | 23.03 | 29.29 | 5.92 | 16.05 | 50,511,346 | -0.46 | -2.00% |
5 Years | 10.00 | 45.00 | 5.92 | 17.81 | 53,513,420 | 12.57 | 125.70% |
PLTR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 22.12 | 0.15 | 0.68% | 21.95 | 22.83 | 21.63 | 34,720,999 |
Apr 30 2024 | 21.97 | -0.86 | -3.77% | 22.77 | 22.87 | 21.95 | 30,417,395 |
Apr 29 2024 | 22.83 | 0.31 | 1.38% | 22.77 | 23.09 | 22.545 | 30,262,798 |
Apr 26 2024 | 22.52 | 0.81 | 3.73% | 22.05 | 22.67 | 21.91 | 32,937,102 |
Apr 25 2024 | 21.71 | 0.12 | 0.56% | 20.82 | 21.7399 | 20.66 | 26,105,444 |
Apr 24 2024 | 21.59 | -0.05 | -0.23% | 22.05 | 22.25 | 21.30 | 34,293,642 |
Apr 23 2024 | 21.64 | 0.67 | 3.20% | 21.25 | 22.06 | 21.23 | 36,151,692 |
Apr 22 2024 | 20.97 | 0.50 | 2.44% | 20.71 | 21.08 | 20.36 | 31,835,966 |
Apr 19 2024 | 20.47 | -0.66 | -3.12% | 20.98 | 21.43 | 20.33 | 39,441,552 |
Apr 18 2024 | 21.13 | -0.18 | -0.84% | 21.26 | 21.43 | 20.70 | 34,501,795 |
Apr 17 2024 | 21.31 | -0.57 | -2.61% | 22.03 | 22.11 | 21.22 | 30,062,844 |
Apr 16 2024 | 21.88 | -0.02 | -0.09% | 21.58 | 21.99 | 21.27 | 33,796,424 |
Apr 15 2024 | 21.90 | -0.77 | -3.40% | 22.79 | 23.13 | 21.83 | 38,065,723 |
Apr 12 2024 | 22.67 | -0.17 | -0.74% | 22.70 | 23.20 | 22.41 | 36,367,139 |
Apr 11 2024 | 22.84 | 0.42 | 1.87% | 22.65 | 22.91 | 22.25 | 26,313,010 |
Apr 10 2024 | 22.42 | -0.39 | -1.71% | 22.22 | 22.71 | 22.01 | 28,545,509 |
Apr 09 2024 | 22.81 | -0.19 | -0.83% | 23.01 | 23.0868 | 22.46 | 27,686,926 |
Apr 08 2024 | 23.00 | 0.04 | 0.17% | 23.08 | 23.20 | 22.67 | 24,985,676 |
Apr 05 2024 | 22.96 | 0.48 | 2.14% | 22.40 | 23.32 | 22.3065 | 38,583,874 |
Apr 04 2024 | 22.48 | -0.22 | -0.97% | 23.82 | 24.10 | 22.40 | 64,846,101 |
Apr 03 2024 | 22.70 | -0.02 | -0.09% | 22.42 | 23.01 | 22.38 | 30,229,018 |
Apr 02 2024 | 22.72 | -0.14 | -0.61% | 22.00 | 22.79 | 21.72 | 39,707,036 |