Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Palantir Technologies Inc. logo
PLTR
Palantir Technologies Inc.
20:00:00
128.47 $
0.0000 (%0.00)
Previous Close: 130.63
Day Low₺125.01
Day High₺131.41
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PLTR: Palantir Technologies Inc. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.2861
CLOSE 24.2235

Low

LOW 17.055

High

HIGH 45
DATEOPENHIGHLOWCLOSE
01/04/202123.9124.522.523.37
01/05/202123.1824.6722.8924.6
01/06/202124.1224.4623.2523.54
01/07/202124.0225.1923.6725
01/08/202125.726.4424.725.2
01/11/202124.6126.624.3125.93
01/12/202126.3426.4225.5126.18
01/13/202125.7127.429825.1325.5
01/14/202125.4525.6224.3724.92
01/15/202126.262825.4625.64
01/19/202126.8127.542626.62
01/20/202127.2927.325.726.34
01/21/202126.4226.6825.325.98
01/22/202125.8532.6525.8232.58
01/25/202134.4639.5829.5636.23
01/26/202135.1436.8734.3235.37
01/27/202132.974532.2539
01/28/202139.544233.135.66
01/29/202136.6138.0134.6635.18
02/01/202135.3335.619932.5833.96
02/02/202134.134.230.531.02
02/03/202132.3932.9531.3831.76
02/04/202132.5833.1831.0532.05
02/05/202132.6135.231.7534.05
02/08/202137.2239.2235.8936.05
02/09/202136.938.25536.1338.17
02/10/202138.1538.243535.7
02/11/202135.7935.9832.6133.11
02/12/202133.3633.6531.3431.91
02/16/202130.0230.4427.327.84
02/17/202127.9929.732727.08
02/18/202124.9926.3124.525.17
02/19/202127.0229.9626.929
02/22/202129.9630.1927.53628
02/23/202125.9627.4623.926.75
02/24/202126.7127.2325.7526.39
02/25/202125.8226.4423.1523.96
02/26/202124.224.522.723.9
03/01/202125.1925.924.6224.81
03/02/20212525.5924.2624.48
03/03/202124.9925.167823.4323.59
03/04/202124.8525.5623.0524.73
03/05/202124.3624.6820.1823.95
03/08/202123.7724.5822.422.52
03/09/202123.3824.7423.124.26
03/10/202125.0326.2424.2724.75
03/11/202125.9526.8425.5826.73
03/12/202125.7426.9225.1826.92
03/15/202127.3527.4726.3126.79
03/16/202126.7527.125.2325.61
03/17/202124.5225.7324.325.21
03/18/202124.7325.1823.7823.98
03/19/202124.0124.5723.3924.32
03/22/202124.8924.9223.8624.22
03/23/20212424.10523.123.26
03/24/202123.323.48521.7521.88
03/25/202121.222.821.0522.58
03/26/202122.6323.0521.7622.58
03/29/202122.4822.521.3921.73
03/30/202121.3622.0920.8622.04
03/31/202122.523.8522.3823.29
04/01/202123.9523.9522.7323.07
04/05/202123.7824.4523.340123.44
04/06/202123.5523.6122.8323.27
04/07/20212323.5522.8122.9
04/08/202123.223.622.7423.41
04/09/202123.4624.3523.3724.04
04/12/202124.5224.5522.7323.34
04/13/202123.1925.658523.1225.42
04/14/202125.3526.223.6523.7
04/15/202124.0124.0622.6923.15
04/16/202122.8623.2622.322.47
04/19/202122.1522.3321.5321.94
04/20/202121.9622.5521.2421.78
04/21/202121.6522.6421.4322.63
04/22/202122.9423.5122.5122.86
04/23/202122.8923.5522.7423.41
04/26/202123.6924.2623.4624.11
04/27/202124.1724.2623.5723.88
04/28/202123.6724.1723.4223.85
04/29/202123.8724.1422.8123.37
04/30/202123.1823.5522.8423.04
05/03/202123.0123.0822.2122.3
05/04/202121.9422.220.8721.64
05/05/202121.8121.9420.9721.15
05/06/202121.0221.0219.4120.09
05/07/202120.320.7519.5819.75
05/10/202119.2819.318.1818.47
05/11/202117.220.317.05520.21
05/12/2021202018.5118.89
05/13/202119.1419.4717.8218.37
05/14/202118.8220.218.5320.08
05/17/202119.7320.4919.6320.46
05/18/202120.5221.6220.2621.24
05/19/202120.121.03519.9420.67
05/20/202120.7520.8120.2820.61
05/21/202120.8421.1620.4720.75
05/24/202121.0621.5220.67521.22
05/25/202121.4222.1121.2821.48
05/26/202121.5822.2421.4922.12
05/27/202122.0122.721.6522.7
05/28/20212324.7522.7622.95
06/01/202123.1923.349922.3623.06
06/02/202123.0224.8422.8224.45
06/03/202124.1424.2623.3423.63
06/04/202123.7124.4923.524.03
06/07/20212424.7623.7924.46
06/08/202124.8525.2323.9324.38
06/09/202124.4524.7424.1724.17
06/10/20212424.3923.4424.14
06/11/202124.1224.7124.0324.67
06/14/202124.7325.1524.4725
06/15/202125.0325.5524.3924.41
06/16/202124.0924.9423.8624.8
06/17/202124.6825.4624.5525.45
06/18/202125.5925.9425.0225.37
06/21/202125.125.5524.5125.42
06/22/202125.3925.5224.9625.4
06/23/202125.4626.3525.3426.27
06/24/202126.4926.7126.1726.53
06/25/202126.5827.0126.24526.78
06/28/202126.9827.526.8627.38
06/29/202127.3827.4426.4426.63
06/30/202126.4826.9226.2126.36
07/01/202126.126.1324.5924.72
07/02/20212525.3424.3324.44
07/06/202124.625.224.4724.68
07/07/202124.2324.2622.7222.89
07/08/202122.4323.2122.2523.08
07/09/202122.9623.3922.7623.29
07/12/202123.2623.49522.8822.95
07/13/202122.9822.9922.4222.45
07/14/202122.4922.6221.5121.56
07/15/202121.7222.05521.0121.47
07/16/202121.621.7121.2421.37
07/19/202120.9721.6920.5521.54
07/20/202121.6322.3521.2222.18
07/21/202122.2722.6822.1222.52
07/22/202122.5522.6721.8822.07
07/23/202122.0122.0821.5121.81
07/26/202121.822.321.4822.13
07/27/202121.9622.1121.0921.68
07/28/202121.7522.61521.6922.56
07/29/202122.7822.8522.1422.18
07/30/202121.8522.40621.7121.71
08/02/202121.9122.3721.4822.1
08/03/202122.0322.2721.7122.24
08/04/202122.222.5422.0722.3
08/05/202122.2222.7722.0222.52
08/06/202122.6422.6921.7921.82
08/09/202121.8523.2821.822.93
08/10/202123.0123.5222.7822.92
08/11/202123.0723.1922.0922.35
08/12/202124.4525.7623.58524.89
08/13/20212525.124.3124.9
08/16/202124.924.923.7724.5
08/17/202123.924.5923.7423.97
08/18/202124.0725.9423.6825.28
08/19/202125.0125.6424.1424.16
08/20/202124.2224.4823.6624.01
08/23/202124.0224.9323.924.82
08/24/20212525.3524.7625.1
08/25/202125.1225.1924.0724.35
08/26/202124.425.4124.3624.87
08/27/202125.0526.0924.9125.71
08/30/202125.7426.625.6225.76
08/31/202125.7926.3625.6626.34
09/01/202126.4626.5126.0326.2
09/02/202126.2126.8726.0926.51
09/03/202126.4926.7526.2226.64
09/07/202126.7926.8826.270126.7
09/08/202126.626.6124.9625.58
09/09/202125.3926.2425.2926.13
09/10/202126.1826.7326.1726.28
09/13/202126.1526.23925.0325.83
09/14/202125.9726.725.926.26
09/15/202126.327.1526.0327.08
09/16/202127.228.7927.0228.63
09/17/202128.6629.2928.0728.71
09/20/202127.5728.099926.0626.55
09/21/202126.8927.14926.0826.62
09/22/202126.6127.7726.582227.43
09/23/202127.7129.1927.6728.77
09/24/202128.2728.7627.901428.56
09/27/202128.2328.3827.2327.47
09/28/202127.0227.1325.2125.34
09/29/202125.6125.724.4224.52
09/30/202124.6925.0523.8824.04
10/01/202124.2124.3623.7224.33
10/04/202124.0124.0523.0223.17
10/05/202123.2123.8823.0723.21
10/06/202124.9125.0123.3523.58
10/07/202123.7124.1323.5423.73
10/08/202123.8624.095523.1123.5
10/11/202123.2623.9823.2623.53
10/12/202123.5523.8123.2923.69
10/13/202123.8324.3123.7924.13
10/14/202124.4324.7124.20524.35
10/15/202124.524.5223.8324
10/18/20212424.3923.9224.26
10/19/202124.525.224.3624.69
10/20/202124.7924.9624.1724.22
10/21/202124.1324.9324.0824.78
10/22/202124.4924.8524.2524.43
10/25/202124.525.5424.4825.41
10/26/202125.9926.7525.2525.52
10/27/202125.6425.925.0225.06
10/28/202125.325.79525.1225.64
10/29/202125.526.1225.4525.88
11/01/202126.1126.64525.882826.56
11/02/202126.5626.7225.55525.92
11/03/202125.8926.23525.1726.12
11/04/202126.2626.5725.8726.47
11/05/202126.4526.6325.7226
11/08/202126.2527.1126.1226.75
11/09/202125.925.9823.9524.25
11/10/202123.623.6422.1222.52
11/11/202123.0423.129922.66522.99
11/12/202123.0223.22522.3822.83
11/15/20212323.5222.9523.41
11/16/202123.2923.2922.6123.13
11/17/202123.0523.218922.422.49
11/18/202122.522.5521.34221.5
11/19/202121.621.9621.321.41
11/22/202121.5321.5720.1820.65
11/23/202120.5921.0520.0520.59
11/24/202120.3521.220.0621.11
11/26/202120.4121.0920.348521.03
11/29/202121.1921.420.5621.07
11/30/202120.9521.2520.1120.65
12/01/202120.5320.8919.2919.38
12/02/202119.319.9119.0619.69
12/03/202119.519.5318.418.98
12/06/202118.5418.9718.07518.8
12/07/202119.2619.85519.0719.46
12/08/202119.5119.82519.0319.82
12/09/202119.9520.1519.0419.21
12/10/202119.2819.5818.718.94
12/13/202118.819.07518.1718.4
12/14/20211818.85917.9118.64
12/15/202118.3718.9417.99518.86
12/16/202118.9619.1218.1518.34
12/17/202118.0319.117.8119.06
12/20/202118.5918.6717.83517.96
12/21/202118.1618.9818.118.9
12/22/202118.6519.4518.6518.88
12/23/202118.8519.13518.7218.93
12/27/202118.7819.2518.7818.94
12/28/202118.8919.070118.4418.57
12/29/202118.5318.617.9118.17
12/30/202118.118.99518.0718.69
12/31/202118.6118.9218.2118.21