PLTR: Palantir Technologies Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 13.2444

CLOSE 13.2614

Low

LOW 5.84

High

HIGH 21.85

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	6.58	6.64	6.275	6.39
01/04/2023	6.48	6.675	6.37	6.58
01/05/2023	6.45	6.49	6.25	6.32
01/06/2023	6.4	6.4499	6.09	6.4
01/09/2023	6.49	6.67	6.4	6.5
01/10/2023	6.5	6.72	6.49	6.7
01/11/2023	6.84	6.99	6.76	6.98
01/12/2023	7.01	7.05	6.78	7.01
01/13/2023	6.84	7.01	6.81	6.96
01/17/2023	6.99	7.15	6.73	7.07
01/18/2023	7.155	7.3	6.88	6.9
01/19/2023	6.8	6.895	6.67	6.73
01/20/2023	6.76	7.06	6.72	7.02
01/23/2023	7.03	7.41	6.991	7.38
01/24/2023	7	7.42	5.84	7.02
01/25/2023	6.92	7.27	6.69	7.22
01/26/2023	7.37	7.45	7.04	7.24
01/27/2023	7.19	7.73	7.14	7.55
01/30/2023	7.5	7.61	7.36	7.37
01/31/2023	7.41	7.82	7.38	7.78
02/01/2023	7.73	8.22	7.6803	8.2
02/02/2023	8.51	9.21	8.47	8.99
02/03/2023	8.54	8.9	8.3732	8.41
02/06/2023	8.31	8.535	8.24	8.31
02/07/2023	8.33	8.41	8.06	8.33
02/08/2023	8.25	8.57	8.17	8.22
02/09/2023	8.34	8.43	7.94	7.95
02/10/2023	7.79	7.86	7.46	7.51
02/13/2023	7.58	7.775	7.45	7.61
02/14/2023	8.59	9.295	8.23	9.22
02/15/2023	9.16	10.23	9.11	10.11
02/16/2023	9.65	10.31	9.6	9.71
02/17/2023	9.57	9.71	9.085	9.2
02/21/2023	9.01	9.1	8.4	8.47
02/22/2023	8.48	8.625	8.16	8.36
02/23/2023	8.42	8.48	7.91	8.17
02/24/2023	7.94	8.2	7.87	8.09
02/27/2023	8.12	8.2299	7.96	8.03
02/28/2023	7.96	8.0973	7.8	7.84
03/01/2023	7.83	7.91	7.69	7.69
03/02/2023	7.59	8.03	7.56	7.97
03/03/2023	8	8.5	8	8.33
03/06/2023	8.34	8.45	8.2	8.28
03/07/2023	8.275	8.425	8.19	8.28
03/08/2023	8.36	8.58	8.06	8.13
03/09/2023	8.07	8.26	7.68	7.69
03/10/2023	7.59	7.68	7.28	7.35
03/13/2023	7.29	8.15	7.19	7.87
03/14/2023	8.05	8.14	7.78	7.89
03/15/2023	7.81	7.99	7.7	7.9
03/16/2023	8.01	8.0799	7.86	7.98
03/17/2023	7.93	8.03	7.84	7.88
03/20/2023	7.765	8.095	7.72	8.08
03/21/2023	8.2	8.51	8.17	8.45
03/22/2023	8.44	8.62	8.2	8.21
03/23/2023	8.32	8.56	8.16	8.33
03/24/2023	8.29	8.35	8.06	8.2
03/27/2023	8.15	8.32	7.94	8.04
03/28/2023	8.06	8.12	7.97	8
03/29/2023	8.09	8.25	8.0512	8.22
03/30/2023	8.33	8.38	8.05	8.15
03/31/2023	8.15	8.48	8.08	8.45
04/03/2023	8.37	8.53	8.21	8.38
04/04/2023	8.53	8.54	8.23	8.35
04/05/2023	8.63	8.65	7.84	7.98
04/06/2023	7.88	8.14	7.79	8.09
04/10/2023	8	8.44	7.9	8.39
04/11/2023	8.35	8.79	8.34	8.61
04/12/2023	8.75	8.775	8.3	8.33
04/13/2023	8.5	8.7	8.43	8.58
04/14/2023	8.53	8.91	8.47	8.81
04/17/2023	8.81	9.04	8.78	8.8
04/18/2023	8.93	9.02	8.72	8.73
04/19/2023	8.58	8.6575	8.48	8.49
04/20/2023	8.29	8.5	8.13	8.15
04/21/2023	8.14	8.22	8.09	8.18
04/24/2023	8.16	8.25	7.94	8.1
04/25/2023	8	8.02	7.73	7.74
04/26/2023	7.87	7.91	7.65	7.74
04/27/2023	7.83	7.91	7.72	7.82
04/28/2023	7.77	8	7.62	7.75
05/01/2023	7.75	7.82	7.66	7.78
05/02/2023	7.72	7.91	7.43	7.59
05/03/2023	7.62	7.68	7.45	7.56
05/04/2023	7.47	7.52	7.28	7.38
05/05/2023	7.44	7.55	7.32	7.41
05/08/2023	7.64	7.855	7.59	7.74
05/09/2023	9.22	9.69	8.655	9.55
05/10/2023	9.73	10.3	9.46	9.94
05/11/2023	10.14	10.1591	9.71	9.88
05/12/2023	9.86	10.01	9.47	9.5
05/15/2023	9.21	9.6	9.02	9.52
05/16/2023	9.4	9.63	9.35	9.47
05/17/2023	9.54	10.285	9.46	10.25
05/18/2023	10.46	11.81	10.39	11.74
05/19/2023	11.97	12.41	11.52	11.71
05/22/2023	11.62	12.105	11.39	11.84
05/23/2023	11.95	13.42	11.87	12.64
05/24/2023	12.05	12.43	11.82	12.23
05/25/2023	13.18	13.22	12.34	12.84
05/26/2023	12.84	14.195	12.82	13.65
05/30/2023	14.44	15.005	14.24	14.71
05/31/2023	14.19	14.79	13.82	14.71
06/01/2023	14.46	15.22	14.2	14.54
06/02/2023	14.65	15.03	14.16	14.52
06/05/2023	14.365	15.7	14.35	15.24
06/06/2023	15.3	15.58	14.92	15.46
06/07/2023	16.01	17.16	14.52	14.69
06/08/2023	14.44	15.59	14.39	15.19
06/09/2023	15.36	15.98	14.82	15.02
06/12/2023	15.44	16.03	15.33	15.65
06/13/2023	16.18	16.27	15.1625	16
06/14/2023	15.93	16.19	15.44	15.91
06/15/2023	15.66	16.79	15.49	16.6
06/16/2023	16.87	16.91	16.01	16.3
06/20/2023	15.99	16.89	15.58	15.79
06/21/2023	15.66	15.755	14.37	14.64
06/22/2023	14.3	14.44	13.86	14.05
06/23/2023	13.64	14.14	13.56	14.03
06/26/2023	13.87	14.42	13.83	13.94
06/27/2023	14.22	14.76	13.96	14.61
06/28/2023	14.53	15.43	14.465	15.28
06/29/2023	15.4	15.57	15.06	15.2
06/30/2023	15.48	15.8	15.23	15.33
07/03/2023	15.49	15.59	15.19	15.52
07/05/2023	15.425	15.77	15.23	15.7
07/06/2023	15.32	15.3827	14.62	15.13
07/07/2023	15.23	15.9	15.19	15.34
07/10/2023	15.37	16.33	14.945	16.3
07/11/2023	16.47	16.93	16.15	16.49
07/12/2023	16.78	16.94	16.41	16.59
07/13/2023	16.7	17.26	16.631	16.74
07/14/2023	16.76	17	16.27	16.4
07/17/2023	16.42	17.59	16.32	17.4
07/18/2023	17.88	18.13	17.19	18.08
07/19/2023	18.02	18.995	17.76	18.05
07/20/2023	17.54	18	16.98	17.13
07/21/2023	17.47	17.49	16	16.43
07/24/2023	16.61	16.69	16.12	16.32
07/25/2023	16.35	16.86	16.35	16.55
07/26/2023	16.4	16.69	16.13	16.43
07/27/2023	16.8	17.19	16	16.15
07/28/2023	17.21	17.97	16.74	17.81
07/31/2023	18.82	19.995	18.38	19.84
08/01/2023	19.46	20.2399	19.23	19.99
08/02/2023	19.26	19.62	18.15	18.97
08/03/2023	18.63	19.3	18.61	18.71
08/04/2023	18.874	19.08	18.08	18.2
08/07/2023	18.25	18.39	17.01	17.99
08/08/2023	17.49	17.49	16.1	17.04
08/09/2023	16.76	16.92	15.1	15.25
08/10/2023	15.44	15.87	15.25	15.41
08/11/2023	15.05	15.58	14.91	15.41
08/14/2023	15.2	15.74	14.95	15.72
08/15/2023	15.61	15.87	15.29	15.37
08/16/2023	15.21	15.725	15.12	15.45
08/17/2023	15.39	15.4373	14.035	14.15
08/18/2023	13.88	14.6	13.68	14.4
08/21/2023	14.42	14.78	14.34	14.5
08/22/2023	14.76	15.13	14.63	14.67
08/23/2023	14.5	15.47	14.42	15.3
08/24/2023	15.7	15.71	13.875	14.14
08/25/2023	14.14	14.6499	14.01	14.53
08/28/2023	14.69	14.88	14.5	14.64
08/29/2023	14.6	15.63	14.5	15.4
08/30/2023	15.46	16.35	15.33	16.33
08/31/2023	15.6	15.85	14.65	14.98
09/01/2023	15.16	15.365	14.83	15.18
09/05/2023	15.08	15.42	14.9	15.21
09/06/2023	15.17	15.62	15.08	15.3
09/07/2023	14.88	15.24	14.29	15.21
09/08/2023	15.12	15.61	15.085	15.13
09/11/2023	15.41	16.1	15.36	15.79
09/12/2023	15.46	16.15	15.43	15.59
09/13/2023	15.63	15.8496	15.42	15.6
09/14/2023	15.69	16.04	15.47	15.83
09/15/2023	15.77	15.9	15.17	15.33
09/18/2023	15.18	15.63	15.07	15.46
09/19/2023	15.34	15.519	14.95	15.15
09/20/2023	15.25	15.425	14.7325	14.74
09/21/2023	14.34	14.599	13.68	14
09/22/2023	14.23	14.415	14.03	14.13
09/25/2023	14	14.24	13.82	14.22
09/26/2023	13.95	14.17	13.88	13.96
09/27/2023	14.2	14.96	14.16	14.85
09/28/2023	15.14	15.96	14.825	15.77
09/29/2023	16.11	16.81	15.96	16
10/02/2023	16.03	16.44	15.77	15.88
10/03/2023	15.61	15.77	14.82	14.9
10/04/2023	15.46	15.85	15.16	15.73
10/05/2023	15.59	15.9	15.41	15.81
10/06/2023	15.56	16.695	15.51	16.61
10/09/2023	16.27	17.83	16.22	17.61
10/10/2023	18.06	18.4	17.62	17.8
10/11/2023	17.87	18.44	17.73	17.92
10/12/2023	17.92	18.24	17.5508	17.94
10/13/2023	18.06	18.16	17.27	17.36
10/16/2023	17.21	17.46	16.67	17.36
10/17/2023	17	18.03	16.91	17.84
10/18/2023	17.81	18.22	17.19	17.2
10/19/2023	17.44	17.5799	16.97	17.06
10/20/2023	16.85	16.94	15.81	16.11
10/23/2023	15.9	16.34	15.21	16.2
10/24/2023	16.38	16.93	16.3	16.64
10/25/2023	16.57	16.63	15.58	15.59
10/26/2023	15.6	15.91	15.05	15.29
10/27/2023	15.48	15.6	14.96	15.07
10/30/2023	15.27	15.29	14.56	14.69
10/31/2023	14.58	15.01	14.55	14.8
11/01/2023	14.8	14.96	14.48	14.92
11/02/2023	17.48	18.3	17.2101	17.97
11/03/2023	18.02	19.0789	17.76	18.89
11/06/2023	18.99	19.08	17.93	18.54
11/07/2023	18.86	19.17	18.53	18.8
11/08/2023	18.85	18.93	18.15	18.49
11/09/2023	18.66	18.87	18.16	18.27
11/10/2023	18.155	19.72	18.06	19.67
11/13/2023	19.59	19.88	19.3	19.71
11/14/2023	20	20.1	19.5	19.94
11/15/2023	19.9	20.37	19.611	19.95
11/16/2023	19.8	19.875	19.29	19.77
11/17/2023	19.68	20.58	19.6587	20.49
11/20/2023	20.65	21.6	20.56	21.34
11/21/2023	21.11	21.85	19.72	19.8
11/22/2023	20.26	20.44	19.33	19.69
11/24/2023	19.38	19.6	18.93	19.2
11/27/2023	19.13	19.5	18.62	19.08
11/28/2023	19.11	19.8	19.03	19.71
11/29/2023	19.945	20.31	19.78	19.84
11/30/2023	19.94	20.23	19.68	20.05
12/01/2023	19.93	20.29	19.55	20.27
12/04/2023	19.75	19.9	18.27	18.4
12/05/2023	18.25	18.55	17.96	18.3
12/06/2023	17.69	17.83	17.05	17.13
12/07/2023	17.22	17.48	17.08	17.22
12/08/2023	17.18	17.92	17.09	17.77
12/11/2023	17.97	18.28	17.7	17.77
12/12/2023	17.69	17.88	17.23	17.5
12/13/2023	17.65	17.9	17.22	17.87
12/14/2023	18.17	18.58	17.72	18.21
12/15/2023	18.67	19.15	18.04	18.2
12/18/2023	18.21	18.58	17.77	17.84
12/19/2023	17.98	18.19	17.84	17.95
12/20/2023	17.87	17.92	17.19	17.25
12/21/2023	17.53	17.74	17.42	17.59
12/22/2023	17.7	17.7	17.33	17.41
12/26/2023	17.44	17.75	17.33	17.68
12/27/2023	17.78	17.91	17.45	17.47
12/28/2023	17.46	17.84	17.42	17.56
12/29/2023	17.52	17.64	17.1	17.17

Menu

Create your free account now!

PLTR: Palantir Technologies Inc. Historical Data

2023 Historical Chart

Average

Low

High