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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.9132
CLOSE 9.9064

Low

LOW 5.92

High

HIGH 18.84
DATEOPENHIGHLOWCLOSE
01/03/202218.3618.568717.8618.53
01/04/202218.6118.8417.7918.17
01/05/202218.0318.567816.8716.96
01/06/202216.8717.1816.05516.74
01/07/202216.717.3316.47516.56
01/10/202216.1916.5715.3516.5
01/11/202216.417.2516.3216.89
01/12/202217.1617.4616.416.72
01/13/202216.816.8215.9416.01
01/14/202215.9416.248515.6216.01
01/18/202215.4515.7514.920114.97
01/19/202214.915.2514.5414.56
01/20/202214.8915.549914.5714.62
01/21/202214.2514.47813.513.53
01/24/202212.7913.4111.7513.4
01/25/202213.1213.612.8313.06
01/26/202213.613.8212.6812.75
01/27/202213.0113.0612.212.28
01/28/202212.312.8811.8912.71
01/31/202212.7713.7412.7613.71
02/01/202214.2314.3713.5614.2
02/02/202214.0914.213.1913.32
02/03/202212.9513.3212.4212.45
02/04/202212.4713.0912.26512.94
02/07/202213.02513.612.9412.98
02/08/202212.7513.188512.6213.15
02/09/202213.2913.8913.2613.87
02/10/202213.514.16513.3713.56
02/11/202213.4513.9212.9713.13
02/14/202213.113.79512.9813.26
02/15/202213.5214.18513.4114.17
02/16/202213.9114.2613.6613.97
02/17/202212.3912.711.711.77
02/18/202211.9212.0110.5711.02
02/22/202210.711.18510.310.48
02/23/202210.8311.2610.410.43
02/24/20229.7511.879.7411.83
02/25/202211.5911.891111.47
02/28/202211.9612.1811.3911.85
03/01/202211.9912.5211.7112.18
03/02/202212.2112.2111.4212.06
03/03/202212.0112.05511.23511.34
03/04/202211.711.7710.7410.96
03/07/202211.4311.7511.111.11
03/08/202210.9311.3910.71911.04
03/09/202211.4112.0211.2711.65
03/10/202211.3811.9711.3211.87
03/11/202211.8612.00511.3711.39
03/14/202211.1711.4110.4110.5
03/15/202210.4710.8510.2710.77
03/16/202210.9511.8210.939911.79
03/17/202211.7212.3711.6612.32
03/18/202212.2813.0212.21512.82
03/21/202212.7213.0512.4212.59
03/22/202212.5213.4812.5213.27
03/23/202213.1613.5513.0213.18
03/24/202213.2513.4212.8313.39
03/25/202213.3613.39512.7112.97
03/28/202213.0113.4412.85513.42
03/29/202213.6514.2813.3514.2
03/30/202214.0414.3613.7413.88
03/31/202213.914.0613.6313.73
04/01/202213.7714.06513.513.83
04/04/202214.0314.6614.0214.63
04/05/202214.6114.8613.79513.89
04/06/202213.5213.5412.8513
04/07/202212.9513.3412.4812.84
04/08/202212.713.0512.5712.7
04/11/202212.4512.8212.1312.66
04/12/202212.8813.212.42512.46
04/13/202212.3512.9412.231112.9
04/14/202212.9212.9212.4112.42
04/18/202212.3512.41511.8812.15
04/19/202212.0813.0212.0712.91
04/20/202213.0813.1712.7412.79
04/21/202213.0213.3312.22512.33
04/22/202212.3312.7311.8611.96
04/25/202211.8312.1611.6812.11
04/26/202211.9412.0511.111.12
04/27/202211.0111.19510.5310.56
04/28/202210.6911.04510.3710.95
04/29/202210.911.2310.3610.4
05/02/202210.3810.75510.1810.74
05/03/202210.6910.9810.4410.55
05/04/202210.5311.0110.0810.98
05/05/202210.810.89.9810.12
05/06/20221010.059.429.48
05/09/20227.787.857.327.46
05/10/20227.567.70326.937.29
05/11/20227.287.546.666.71
05/12/20226.557.386.447.34
05/13/20227.528.357.528.34
05/16/20228.178.438.018.04
05/17/20228.18.468.018.36
05/18/20228.218.437.928.01
05/19/20227.978.58147.9458.31
05/20/20228.268.47.718.08
05/23/20228.018.177.88.01
05/24/20227.987.997.377.55
05/25/20227.528.01837.517.96
05/26/20227.848.47.778.36
05/27/20228.58.858.43368.85
05/31/20228.979.18.568.68
06/01/20228.728.97858.388.46
06/02/20228.549.398.46069.3
06/03/20229.049.258.868.94
06/06/20229.119.218.788.98
06/07/20228.899.148.739.13
06/08/20229.189.429.099.18
06/09/20229.139.168.678.68
06/10/20228.488.588.148.26
06/13/20227.9987.57.64
06/14/20227.7357.987.5857.82
06/15/20227.928.37.8158.12
06/16/20227.847.9857.587.67
06/17/20227.78.337.698.24
06/21/20228.599.058.568.71
06/22/20228.529.2858.459.01
06/23/20229.029.58.849.46
06/24/20229.5310.29.4810.19
06/27/202210.1510.169.519.62
06/28/20229.579.889.199.31
06/29/20229.359.429.079.23
06/30/20229.029.198.729.07
07/01/20229.119.439.03059.27
07/05/20229.1410.1910.07
07/06/202210.0110.319.749.8
07/07/20229.7610.289.7510.18
07/08/20229.9210.389.8310.17
07/11/20229.989.99389.539.56
07/12/20229.669.95999.279.49
07/13/20229.229.559.059.28
07/14/20229.239.288.858.9
07/15/20229.019.128.659.04
07/18/20229.259.459.0059.03
07/19/20229.159.378.899.34
07/20/20229.4410.29.4410.11
07/21/202210.3710.7610.2210.49
07/22/202210.3510.579.739.84
07/25/20229.839.859.529.68
07/26/20229.669.669.389.4
07/27/20229.6710.039.510.02
07/28/202210.0310.29.7410.13
07/29/202210.0110.359.9210.35
08/01/202210.2510.710.121610.47
08/02/202210.3211.2310.2610.92
08/03/202211.0811.3411.0411.2
08/04/202211.1911.4111.0311.32
08/05/202211.0111.6210.8511.45
08/08/20229.7710.49.719.82
08/09/20229.549.579.019.25
08/10/20229.519.669.329.59
08/11/20229.7610.059.49.42
08/12/20229.559.979.429.91
08/15/20229.8210.19.769.91
08/16/20229.859.889.369.74
08/17/20229.569.61889.339.43
08/18/20229.429.479.129.15
08/19/202299.018.488.51
08/22/20228.328.48.068.07
08/23/20228.18.2888.01
08/24/20228.048.367.988.1
08/25/20228.228.438.058.42
08/26/20228.428.437.937.94
08/29/20227.827.99837.767.81
08/30/20227.937.9757.687.79
08/31/20227.9587.77.72
09/01/20227.617.627.227.49
09/02/20227.677.677.357.4
09/06/20227.457.467.177.28
09/07/20227.277.437.187.39
09/08/20227.337.537.277.53
09/09/20227.687.827.647.79
09/12/20227.868.037.828.01
09/13/20227.637.667.457.48
09/14/20227.457.637.337.63
09/15/20227.478.17.458.01
09/16/20227.757.937.647.78
09/19/20227.647.867.587.86
09/20/20227.787.9157.67.62
09/21/20227.728.077.6557.69
09/22/20227.747.747.247.37
09/23/20227.27.427.137.4
09/26/20227.357.837.357.53
09/27/20227.697.8357.467.63
09/28/20227.6387.627.94
09/29/20228.058.337.788.08
09/30/20228.018.57.97098.13
10/03/20228.1458.37.978.24
10/04/20228.488.618.348.46
10/05/20228.268.4858.0758.42
10/06/20228.48.68.3158.47
10/07/20228.268.288.118.15
10/10/20228.178.187.888.06
10/11/20227.998.2957.78.04
10/12/20228.068.17.828.07
10/13/20227.748.27.5658.08
10/14/20228.238.317.537.53
10/17/20227.718.067.697.94
10/18/20228.158.338.048.16
10/19/20228.068.1257.8457.91
10/20/20227.738.267.738.04
10/21/20227.938.327.818.29
10/24/20228.38.38.018.27
10/25/20228.368.668.368.66
10/26/20228.489.058.398.57
10/27/20228.688.788.468.6
10/28/20228.558.668.3658.64
10/31/20228.598.838.438.79
11/01/20228.999.068.568.65
11/02/20228.78.768.28.22
11/03/20228.078.37.878.08
11/04/20228.198.27.657.93
11/07/20227.787.856.897.02
11/08/20227.087.426.917.21
11/09/20227.127.1856.956.98
11/10/20227.467.977.437.64
11/11/20227.488.427.3758.41
11/14/20228.188.327.9538.1
11/15/20228.458.478.1558.34
11/16/20228.188.2488.06
11/17/20227.837.887.5257.62
11/18/20227.767.797.317.39
11/21/20227.317.327.077.19
11/22/20227.187.256.987.22
11/23/20227.257.427.127.37
11/25/20227.327.33947.197.28
11/28/20227.237.47.157.16
11/29/20227.27.37.057.08
11/30/20227.147.517.03257.5
12/01/20227.517.887.477.86
12/02/20227.6157.767.57.66
12/05/20227.627.6957.1057.19
12/06/20227.197.1956.886.99
12/07/20227.087.357.027.07
12/08/20227.17.276.947.12
12/09/20227.067.197.037.11
12/12/20227.117.317.097.29
12/13/20227.737.977.497.5
12/14/20227.57.67.2657.35
12/15/20227.177.2987.017.01
12/16/20227.027.086.766.9
12/19/20226.86.836.326.35
12/20/20226.296.546.26.31
12/21/20226.246.526.046.5
12/22/20226.376.386.186.32
12/23/20226.276.36.076.29
12/27/20226.156.225.926
12/28/20225.986.175.956.07
12/29/20226.16.5256.16.4
12/30/20226.196.426.196.42