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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 33.2336
CLOSE 33.375

Low

LOW 15.66

High

HIGH 84.7968
DATEOPENHIGHLOWCLOSE
01/02/202416.9516.9516.516.58
01/03/202416.1216.3816.0116.09
01/04/202416.0516.5815.9516.25
01/05/202415.716.1315.6615.98
01/08/202416.2216.8916.1416.67
01/09/202416.5116.6316.2816.39
01/10/202416.517.0316.416.79
01/11/202416.8116.9316.1716.68
01/12/202416.6817.0616.6216.76
01/16/202416.5916.7416.2916.53
01/17/202416.2616.4116.0516.39
01/18/202416.7516.8116.116.4
01/19/202416.5716.7816.1516.78
01/22/202417.4618.3517.4317.6
01/23/202417.6417.7317.217.33
01/24/202417.5117.6516.7416.75
01/25/202416.921716.3116.46
01/26/202416.416.7516.3416.35
01/29/202416.4517.1116.4317.09
01/30/202417.0417.2416.6616.74
01/31/202416.4116.7616.0716.09
02/01/202416.2116.4916.0316.33
02/02/202416.3417.0216.1517.02
02/05/202417.5617.8716.4816.72
02/06/202420.322.1819.7621.87
02/07/202421.623.8721.3823.6
02/08/202423.9625.0623.3224.51
02/09/202425.0425.1123.5724.38
02/12/202423.9125.5323.8225.05
02/13/202423.5324.6623.3124.01
02/14/202424.1525.523.7625.19
02/15/202425.0425.4624.7125.41
02/16/202424.9625.524.3924.44
02/20/202423.842422.7223.4
02/21/202422.322.9322.2922.74
02/22/202423.7723.9523.0523.59
02/23/202423.5324.0722.8222.97
02/26/202423.0323.8822.9423.56
02/27/202423.7624.6223.7224.53
02/28/202424.5224.8424.2524.42
02/29/202424.8125.2924.3625.08
03/01/202425.325.6924.5424.93
03/04/202424.424.5823.5324.04
03/05/202423.9624.4123.4323.81
03/06/202425.7526.7524.5326.16
03/07/202427.0127.526.3826.46
03/08/202427.1927.2825.8126.04
03/11/202425.8926.8325.2925.35
03/12/202425.5725.6424.3524.7
03/13/202424.725.4424.625
03/14/202424.8324.9724.1424.43
03/15/202423.8524.123.4223.49
03/18/202423.7724.1823.3224
03/19/202423.523.8322.9223.8
03/20/202423.7724.6523.6724.57
03/21/202425.325.3324.4424.49
03/22/202424.224.4824.0224.18
03/25/202424.1224.6224.0524.51
03/26/202424.7625.4724.4724.89
03/27/20242525.4824.2624.51
03/28/202424.1724.2822.9423.01
04/01/202422.9823.2122.422.86
04/02/20242222.7921.7222.72
04/03/202422.4423.0122.3822.7
04/04/202423.8224.122.422.48
04/05/202422.4223.3222.3122.96
04/08/202423.0823.222.6723
04/09/202423.0123.0922.4622.81
04/10/202422.2222.7122.0122.42
04/11/202422.6522.9122.2522.84
04/12/202422.723.222.4122.67
04/15/202422.7923.1321.8321.9
04/16/202421.5921.9921.2721.88
04/17/202422.0122.1121.2221.31
04/18/202421.2521.4320.721.13
04/19/202420.9821.4320.3320.47
04/22/202420.7221.0820.3620.97
04/23/202421.2522.0621.2321.64
04/24/202422.0522.2521.321.59
04/25/202420.8221.7420.6621.71
04/26/202422.0522.6721.9122.52
04/29/202422.7523.0922.5522.83
04/30/202422.7722.8721.9521.97
05/01/202421.9322.8321.6322.12
05/02/202422.622.7222.122.55
05/03/202423.4823.6422.9123.33
05/06/202424.3725.3624.0325.21
05/07/202421.9922.721.3521.4
05/08/202421.5821.7321.0621.56
05/09/202421.4921.5820.9421.14
05/10/202421.2721.3720.520.6
05/13/202420.621.1920.620.94
05/14/202420.9522.0720.9321.44
05/15/202421.7321.8121.1921.67
05/16/202421.7421.8721.5421.65
05/17/202421.7822.1721.5621.76
05/20/202421.7721.7721.2221.62
05/21/202421.3421.4521.1221.24
05/22/202421.2321.4221.0821.17
05/23/202421.3921.5220.6320.72
05/24/202420.7221.1520.6521.01
05/28/202421.0621.2220.7321.05
05/29/202420.7720.9920.6420.94
05/30/202421.2821.9621.0221.73
05/31/202421.7922.221.3121.68
06/03/202421.721.7921.0121.32
06/04/202421.0522.2621.0422.1
06/05/202422.4822.9822.2222.96
06/06/202422.9823.9522.9823.79
06/07/202423.2423.5723.0623.31
06/10/202422.7523.1622.6623.13
06/11/202423.0623.9522.8923.85
06/12/202424.224.3323.5723.77
06/13/202423.8524.1423.1523.27
06/14/202423.1523.7222.8423.57
06/17/202423.4725.0623.4525.02
06/18/202425.1526.0324.8325.82
06/20/202426.4426.5725.1625.56
06/21/202424.7126.0923.5323.84
06/24/202423.4424.3923.324.16
06/25/202424.1624.6323.9224.56
06/26/202424.4724.6624.0324.1
06/27/202424.125.424.0525.22
06/28/202425.2825.5725.0325.33
07/01/202425.4826.0225.1425.88
07/02/202425.8426.4325.7525.83
07/03/202425.9626.2725.7625.85
07/05/20242627.2525.9827.23
07/08/202427.9327.9926.8427.7
07/09/202427.9328.3827.2327.39
07/10/202427.528.4727.3728.42
07/11/202428.4928.5926.927.64
07/12/202427.3228.1327.2828.07
07/15/202428.4229.327.928.67
07/16/202428.1828.8427.4728.67
07/17/20242828.8727.628.22
07/18/202428.4229.8328.1528.64
07/19/202428.3129.628.2728.58
07/22/202428.9328.9727.6928.46
07/23/202428.3429.1928.3128.81
07/24/202428.4428.6926.5826.6
07/25/202426.0427.2925.4226.63
07/26/20242727.3426.7727.18
07/29/202427.5627.826.7327.08
07/30/202427.2527.4425.8926.37
07/31/202427.0227.3926.8826.89
08/01/202427.0227.5425.8326.08
08/02/202424.7524.8723.7524.74
08/05/202421.7424.4221.2324.09
08/06/202427.0527.4225.5726.59
08/07/202427.0728.3626.2426.32
08/08/202427.0429.3826.6929.28
08/09/202429.2830.3629.130.01
08/12/202430.2231.229.2729.38
08/13/202429.7930.8529.5630.39
08/14/202430.6231.3730.3331
08/15/202431.3131.530.8331.22
08/16/202431.0432.7530.9832.08
08/19/202432.4232.5931.8132.5
08/20/202432.532.7231.6332.32
08/21/202432.3232.6731.9732.54
08/22/202432.5533.1331.8531.92
08/23/202431.9932.5531.6231.78
08/26/202431.4331.7430.7930.85
08/27/202430.5531.1230.3830.84
08/28/202430.6230.829.7530.36
08/29/202430.6531.8230.4831
08/30/202431.0531.530.731.48
09/03/202431.3531.5930.1730.51
09/04/20243030.8529.3130.59
09/05/202430.2430.7430.0130.16
09/06/202430.631.0429.530.33
09/09/202432.734.732.4734.6
09/10/202434.8135.233.7134.76
09/11/202434.0134.8733.6234.85
09/12/202434.8635.434.5334.91
09/13/202434.9736.0134.8935.59
09/16/202435.7836.9235.5636.31
09/17/20243737.0535.8736.45
09/18/202435.937.1135.8736.38
09/19/20243737.3536.236.83
09/20/202436.0137.2935.7137.2
09/23/202436.8638.1936.5737.95
09/24/202437.9737.9836.4336.9
09/25/202436.8937.1836.3837.12
09/26/202437.2637.4436.637.1
09/27/202436.9137.4736.5936.84
09/30/202436.5837.3236.1537.2
10/01/202437.2137.5636.0536.46
10/02/202436.337.6836.1537.49
10/03/202437.4539.2937.3739.24
10/04/202439.6540.2939.440.01
10/07/202439.940.1538.7838.89
10/08/202439.2941.4939.0241.45
10/09/202441.5543.3441.2143.13
10/10/202442.9243.8842.4143.52
10/11/202443.444.3842.6243.51
10/14/202443.7244.3943.2843.4
10/15/202443.4843.6841.5242.43
10/16/202442.442.4940.3641.93
10/17/202442.1542.741.6142
10/18/202442.0242.9941.6542.97
10/21/202442.8643.442.4142.7
10/22/202442.6943.4942.342.94
10/23/202442.8543.6842.0642.59
10/24/202442.8943.7342.6643.56
10/25/202443.8545.0743.6544.86
10/28/202445.0545.1444.6844.97
10/29/202444.945.0744.0444.93
10/30/202444.5844.843.6143.69
10/31/202442.7943.3240.941.56
11/01/202441.9342.5741.5941.92
11/04/202441.0842.0441.0341.41
11/05/202447.8651.5846.8651.13
11/06/202453.4455.6951.6155.53
11/07/202455.8256.4753.5555.88
11/08/202455.5758.4855.358.39
11/11/202460.1362.0858.6960.24
11/12/202459.0160.0958.5759.85
11/13/202461.5263.3959.8560.7
11/14/202461.0561.1758.5359.18
11/15/202461.016660.9165.77
11/18/202464.9264.9258.8561.26
11/19/202459.5163.0159.26562.98
11/20/202462.5963.0859.9662.12
11/21/202462.0463.460.89561.36
11/22/202461.664.4461.3764.35
11/25/202466.967.8864.0864.65
11/26/202464.5765.8563.8965.74
11/27/202466.2467.5664.2466.05
11/29/202465.8967.1665.4767.08
12/02/202467.4467.8865.9666.39
12/03/202466.4171.3766.1570.96
12/04/202471.1371.1867.2869.85
12/05/202470.1172.9869.8971.87
12/06/202472.9576.8272.2876.34
12/09/202480.5880.9171.0572.46
12/10/202471.9975.5670.7370.89
12/11/202472.987368.0772.51
12/12/202472.375.3871.973.2
12/13/202473.4976.172.4576.07
12/16/202475.0677.8271.1675.75
12/17/202473.2875.3271.774.39
12/18/202474.377.670.2771.51
12/19/202473.9976.5973.3774.21
12/20/202472.6480.6671.580.55
12/23/202480.6582.0277.4180.69
12/24/202481.0984.79688182.38
12/26/202483.1683.4981.382.14
12/27/202481.428277.9379.08
12/30/202477.0479.2476.1177.18
12/31/202477.5877.979673.6575.63