Palantir Technologies Inc. (PLTR)
NYSE: PLTR · Real-Time Price · USD
59.18
-1.52 (-2.50%)
At close: Nov 14, 2024, 4:00 PM
61.28
+2.10 (3.55%)
After-hours: Nov 14, 2024, 7:59 PM EST
Palantir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 61.05 | 61.17 | 58.53 | 59.18 | 59.18 | -2.50% | 55,330,342 |
| Nov 13, 2024 | 61.52 | 63.39 | 59.85 | 60.70 | 60.70 | 1.42% | 85,937,360 |
| Nov 12, 2024 | 59.01 | 60.09 | 58.57 | 59.85 | 59.85 | -0.65% | 59,061,338 |
| Nov 11, 2024 | 60.13 | 62.08 | 58.69 | 60.24 | 60.24 | 3.17% | 108,357,795 |
| Nov 8, 2024 | 55.57 | 58.48 | 55.30 | 58.39 | 58.39 | 4.49% | 84,124,034 |
| Nov 7, 2024 | 55.82 | 56.47 | 53.55 | 55.88 | 55.88 | 0.63% | 121,591,164 |
| Nov 6, 2024 | 53.44 | 55.69 | 51.61 | 55.53 | 55.53 | 8.61% | 114,255,943 |
| Nov 5, 2024 | 47.86 | 51.58 | 46.86 | 51.13 | 51.13 | 23.47% | 208,868,200 |
| Nov 4, 2024 | 41.08 | 42.04 | 41.03 | 41.41 | 41.41 | -1.22% | 75,413,298 |
| Nov 1, 2024 | 41.93 | 42.57 | 41.59 | 41.92 | 41.92 | 0.87% | 33,722,521 |
| Oct 31, 2024 | 42.79 | 43.32 | 40.90 | 41.56 | 41.56 | -4.88% | 50,973,360 |
| Oct 30, 2024 | 44.58 | 44.80 | 43.61 | 43.69 | 43.69 | -2.76% | 31,309,232 |
| Oct 29, 2024 | 44.90 | 45.07 | 44.04 | 44.93 | 44.93 | -0.09% | 26,154,712 |
| Oct 28, 2024 | 45.05 | 45.14 | 44.68 | 44.97 | 44.97 | 0.25% | 36,729,700 |
| Oct 25, 2024 | 43.85 | 45.07 | 43.65 | 44.86 | 44.86 | 2.98% | 50,416,491 |
| Oct 24, 2024 | 42.89 | 43.73 | 42.66 | 43.56 | 43.56 | 2.28% | 34,079,557 |
| Oct 23, 2024 | 42.85 | 43.68 | 42.06 | 42.59 | 42.59 | -0.82% | 35,646,980 |
| Oct 22, 2024 | 42.69 | 43.49 | 42.30 | 42.94 | 42.94 | 0.56% | 27,830,734 |
| Oct 21, 2024 | 42.86 | 43.40 | 42.41 | 42.70 | 42.70 | -0.63% | 30,719,779 |
| Oct 18, 2024 | 42.02 | 42.99 | 41.65 | 42.97 | 42.97 | 2.31% | 33,969,020 |
| Oct 17, 2024 | 42.15 | 42.70 | 41.61 | 42.00 | 42.00 | 0.17% | 34,028,414 |
| Oct 16, 2024 | 42.40 | 42.49 | 40.36 | 41.93 | 41.93 | -1.18% | 59,157,938 |
| Oct 15, 2024 | 43.48 | 43.68 | 41.52 | 42.43 | 42.43 | -2.24% | 48,296,974 |
| Oct 14, 2024 | 43.72 | 44.39 | 43.28 | 43.40 | 43.40 | -0.25% | 41,010,910 |
| Oct 11, 2024 | 43.40 | 44.38 | 42.62 | 43.51 | 43.51 | -0.02% | 66,206,893 |
| Oct 10, 2024 | 42.92 | 43.88 | 42.41 | 43.52 | 43.52 | 0.90% | 62,516,314 |
| Oct 9, 2024 | 41.55 | 43.34 | 41.21 | 43.13 | 43.13 | 4.05% | 86,404,698 |
| Oct 8, 2024 | 39.29 | 41.49 | 39.02 | 41.45 | 41.45 | 6.58% | 62,542,945 |
| Oct 7, 2024 | 39.90 | 40.15 | 38.78 | 38.89 | 38.89 | -2.80% | 44,124,766 |
| Oct 4, 2024 | 39.65 | 40.29 | 39.40 | 40.01 | 40.01 | 1.96% | 62,657,545 |
| Oct 3, 2024 | 37.45 | 39.29 | 37.37 | 39.24 | 39.24 | 4.67% | 57,196,445 |
| Oct 2, 2024 | 36.30 | 37.68 | 36.15 | 37.49 | 37.49 | 2.83% | 34,988,906 |
| Oct 1, 2024 | 37.21 | 37.56 | 36.05 | 36.46 | 36.46 | -1.99% | 52,858,036 |
| Sep 30, 2024 | 36.58 | 37.32 | 36.15 | 37.20 | 37.20 | 0.98% | 42,223,553 |
| Sep 27, 2024 | 36.91 | 37.47 | 36.59 | 36.84 | 36.84 | -0.70% | 43,219,122 |
| Sep 26, 2024 | 37.26 | 37.44 | 36.60 | 37.10 | 37.10 | -0.05% | 48,601,992 |
| Sep 25, 2024 | 36.89 | 37.18 | 36.38 | 37.12 | 37.12 | 0.60% | 46,511,724 |
| Sep 24, 2024 | 37.97 | 37.98 | 36.43 | 36.90 | 36.90 | -2.77% | 79,519,248 |
| Sep 23, 2024 | 36.86 | 38.19 | 36.57 | 37.95 | 37.95 | 2.02% | 79,460,737 |
| Sep 20, 2024 | 36.01 | 37.29 | 35.71 | 37.20 | 37.20 | 1.00% | 450,290,538 |
| Sep 19, 2024 | 37.00 | 37.35 | 36.20 | 36.83 | 36.83 | 1.24% | 59,882,041 |
| Sep 18, 2024 | 35.90 | 37.11 | 35.87 | 36.38 | 36.38 | -0.19% | 66,279,770 |
| Sep 17, 2024 | 37.00 | 37.05 | 35.87 | 36.45 | 36.45 | 0.39% | 64,461,751 |
| Sep 16, 2024 | 35.78 | 36.92 | 35.56 | 36.31 | 36.31 | 2.02% | 74,767,329 |
| Sep 13, 2024 | 34.97 | 36.01 | 34.89 | 35.59 | 35.59 | 1.95% | 49,727,172 |
| Sep 12, 2024 | 34.86 | 35.40 | 34.53 | 34.91 | 34.91 | 0.17% | 54,391,843 |
| Sep 11, 2024 | 34.01 | 34.87 | 33.62 | 34.85 | 34.85 | 0.26% | 68,302,252 |
| Sep 10, 2024 | 34.81 | 35.20 | 33.71 | 34.76 | 34.76 | 0.46% | 91,720,986 |
| Sep 9, 2024 | 32.70 | 34.70 | 32.47 | 34.60 | 34.60 | 14.08% | 140,582,494 |
| Sep 6, 2024 | 30.60 | 31.04 | 29.50 | 30.33 | 30.33 | 0.56% | 50,946,777 |
| Sep 5, 2024 | 30.24 | 30.74 | 30.01 | 30.16 | 30.16 | -1.41% | 24,012,331 |
| Sep 4, 2024 | 30.00 | 30.85 | 29.31 | 30.59 | 30.59 | 0.26% | 32,838,886 |
| Sep 3, 2024 | 31.35 | 31.59 | 30.17 | 30.51 | 30.51 | -3.08% | 34,531,596 |
| Aug 30, 2024 | 31.05 | 31.50 | 30.70 | 31.48 | 31.48 | 1.55% | 42,388,023 |
| Aug 29, 2024 | 30.65 | 31.82 | 30.48 | 31.00 | 31.00 | 2.11% | 39,732,985 |
| Aug 28, 2024 | 30.62 | 30.80 | 29.75 | 30.36 | 30.36 | -1.56% | 33,961,370 |
| Aug 27, 2024 | 30.55 | 31.12 | 30.38 | 30.84 | 30.84 | -0.03% | 23,541,256 |
| Aug 26, 2024 | 31.43 | 31.74 | 30.79 | 30.85 | 30.85 | -2.93% | 35,283,625 |
| Aug 23, 2024 | 31.99 | 32.55 | 31.62 | 31.78 | 31.78 | -0.44% | 34,121,175 |
| Aug 22, 2024 | 32.55 | 33.13 | 31.85 | 31.92 | 31.92 | -1.91% | 43,522,223 |
| Aug 21, 2024 | 32.32 | 32.67 | 31.97 | 32.54 | 32.54 | 0.68% | 38,147,564 |
| Aug 20, 2024 | 32.50 | 32.72 | 31.63 | 32.32 | 32.32 | -0.55% | 40,783,010 |
| Aug 19, 2024 | 32.42 | 32.59 | 31.81 | 32.50 | 32.50 | 1.31% | 52,353,641 |
| Aug 16, 2024 | 31.04 | 32.75 | 30.98 | 32.08 | 32.08 | 2.75% | 64,870,638 |
| Aug 15, 2024 | 31.31 | 31.50 | 30.83 | 31.22 | 31.22 | 0.71% | 43,407,612 |
| Aug 14, 2024 | 30.62 | 31.37 | 30.33 | 31.00 | 31.00 | 2.01% | 49,885,641 |
| Aug 13, 2024 | 29.79 | 30.85 | 29.56 | 30.39 | 30.39 | 3.44% | 57,294,206 |
| Aug 12, 2024 | 30.22 | 31.20 | 29.27 | 29.38 | 29.38 | -2.10% | 67,890,322 |
| Aug 9, 2024 | 29.28 | 30.36 | 29.10 | 30.01 | 30.01 | 2.49% | 88,131,106 |
| Aug 8, 2024 | 27.04 | 29.38 | 26.69 | 29.28 | 29.28 | 11.25% | 96,892,918 |
| Aug 7, 2024 | 27.07 | 28.36 | 26.24 | 26.32 | 26.32 | -1.02% | 75,975,382 |
| Aug 6, 2024 | 27.05 | 27.42 | 25.57 | 26.59 | 26.59 | 10.38% | 99,622,681 |
| Aug 5, 2024 | 21.74 | 24.42 | 21.23 | 24.09 | 24.09 | -2.63% | 88,023,468 |
| Aug 2, 2024 | 24.75 | 24.87 | 23.75 | 24.74 | 24.74 | -5.14% | 56,092,591 |
| Aug 1, 2024 | 27.02 | 27.54 | 25.83 | 26.08 | 26.08 | -3.01% | 31,189,607 |
| Jul 31, 2024 | 27.02 | 27.39 | 26.88 | 26.89 | 26.89 | 1.97% | 29,111,605 |
| Jul 30, 2024 | 27.25 | 27.44 | 25.89 | 26.37 | 26.37 | -2.62% | 31,819,905 |
| Jul 29, 2024 | 27.56 | 27.80 | 26.73 | 27.08 | 27.08 | -0.37% | 26,038,842 |
| Jul 26, 2024 | 27.00 | 27.34 | 26.77 | 27.18 | 27.18 | 2.07% | 27,432,224 |
| Jul 25, 2024 | 26.04 | 27.29 | 25.42 | 26.63 | 26.63 | 0.11% | 45,474,613 |
| Jul 24, 2024 | 28.44 | 28.69 | 26.58 | 26.60 | 26.60 | -7.67% | 49,004,105 |
| Jul 23, 2024 | 28.34 | 29.19 | 28.31 | 28.81 | 28.81 | 1.23% | 31,134,262 |
| Jul 22, 2024 | 28.93 | 28.97 | 27.69 | 28.46 | 28.46 | -0.42% | 38,037,812 |
| Jul 19, 2024 | 28.31 | 29.60 | 28.27 | 28.58 | 28.58 | -0.21% | 49,581,636 |
| Jul 18, 2024 | 28.42 | 29.83 | 28.15 | 28.64 | 28.64 | 1.49% | 76,485,561 |
| Jul 17, 2024 | 28.00 | 28.87 | 27.60 | 28.22 | 28.22 | -1.57% | 45,203,461 |
| Jul 16, 2024 | 28.18 | 28.84 | 27.47 | 28.67 | 28.67 | - | 59,330,683 |
| Jul 15, 2024 | 28.42 | 29.30 | 27.90 | 28.67 | 28.67 | 2.14% | 49,186,345 |
| Jul 12, 2024 | 27.32 | 28.13 | 27.28 | 28.07 | 28.07 | 1.56% | 30,760,268 |
| Jul 11, 2024 | 28.49 | 28.59 | 26.90 | 27.64 | 27.64 | -2.74% | 61,546,057 |
| Jul 10, 2024 | 27.50 | 28.47 | 27.37 | 28.42 | 28.42 | 3.76% | 43,231,028 |
| Jul 9, 2024 | 27.93 | 28.38 | 27.23 | 27.39 | 27.39 | -1.12% | 53,226,526 |
| Jul 8, 2024 | 27.93 | 27.99 | 26.84 | 27.70 | 27.70 | 1.73% | 59,611,163 |
| Jul 5, 2024 | 26.00 | 27.25 | 25.98 | 27.23 | 27.23 | 5.34% | 46,703,729 |
| Jul 3, 2024 | 25.96 | 26.27 | 25.76 | 25.85 | 25.85 | 0.08% | 18,433,843 |
| Jul 2, 2024 | 25.84 | 26.43 | 25.75 | 25.83 | 25.83 | -0.19% | 32,148,242 |
| Jul 1, 2024 | 25.48 | 26.02 | 25.14 | 25.88 | 25.88 | 2.17% | 33,167,921 |
| Jun 28, 2024 | 25.28 | 25.57 | 25.03 | 25.33 | 25.33 | 0.44% | 38,886,441 |
| Jun 27, 2024 | 24.10 | 25.40 | 24.05 | 25.22 | 25.22 | 4.65% | 37,882,859 |
| Jun 26, 2024 | 24.47 | 24.66 | 24.03 | 24.10 | 24.10 | -1.87% | 24,331,377 |