Financial News

Palantir Technologies Inc Cl A (NY: PLTR )

43.51 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 43.40 44.38 42.62 43.51 66,206,904 -0.01(-0.02%)
Oct 10, 2024 42.92 43.88 42.41 43.52 62,423,560 +0.39(+0.90%)
Oct 09, 2024 41.55 43.34 41.21 43.13 86,301,928 +1.68(+4.05%)
Oct 08, 2024 39.29 41.49 39.02 41.45 62,369,336 +2.56(+6.58%)
Oct 07, 2024 39.90 40.15 38.77 38.89 44,067,960 -1.12(-2.80%)
Oct 04, 2024 39.65 40.29 39.40 40.01 62,657,552 +0.77(+1.96%)
Oct 03, 2024 37.45 39.29 37.37 39.24 57,042,228 +1.75(+4.67%)
Oct 02, 2024 36.30 37.68 36.15 37.49 34,909,160 +1.03(+2.83%)
Oct 01, 2024 37.21 37.56 36.05 36.46 52,807,120 -0.74(-1.99%)
Sep 30, 2024 36.58 37.32 36.15 37.20 42,169,624 +0.36(+0.98%)
Sep 27, 2024 36.91 37.47 36.59 36.84 43,219,120 -0.26(-0.70%)
Sep 26, 2024 37.26 37.44 36.60 37.10 48,545,644 -0.02(-0.05%)
Sep 25, 2024 36.89 37.18 36.38 37.12 46,451,040 +0.22(+0.60%)
Sep 24, 2024 37.97 37.98 36.43 36.90 79,413,848 -1.05(-2.77%)
Sep 23, 2024 36.86 38.19 36.57 37.95 79,378,656 +0.75(+2.02%)
Sep 20, 2024 36.01 37.29 35.71 37.20 450,290,592 +0.37(+1.00%)
Sep 19, 2024 37.00 37.35 36.20 36.83 59,768,312 +0.45(+1.24%)
Sep 18, 2024 35.90 37.11 35.87 36.38 66,174,976 -0.07(-0.19%)
Sep 17, 2024 37.00 37.05 35.87 36.45 64,395,456 +0.14(+0.39%)
Sep 16, 2024 35.78 36.92 35.56 36.31 74,679,264 +0.72(+2.02%)
Sep 13, 2024 34.97 36.01 34.89 35.59 49,727,220 +0.68(+1.95%)
Sep 12, 2024 34.86 35.40 34.53 34.91 54,342,544 +0.06(+0.17%)
Sep 11, 2024 34.01 34.87 33.62 34.85 68,216,144 +0.09(+0.26%)
Sep 10, 2024 34.81 35.20 33.71 34.76 91,582,944 +0.16(+0.46%)
Sep 09, 2024 32.70 34.70 32.47 34.60 140,426,880 +4.27(+14.08%)
Sep 06, 2024 30.60 31.04 29.50 30.33 50,946,788 +0.17(+0.56%)
Sep 05, 2024 30.24 30.74 30.01 30.16 23,882,716 -0.43(-1.41%)
Sep 04, 2024 30.00 30.85 29.31 30.59 33,420,098 +0.08(+0.26%)
Sep 03, 2024 31.35 31.59 30.16 30.51 34,501,808 -0.97(-3.08%)
Aug 30, 2024 31.05 31.50 30.70 31.48 42,388,072 +0.48(+1.55%)
Aug 29, 2024 30.65 31.82 30.48 31.00 39,704,452 +0.64(+2.11%)
Aug 28, 2024 30.62 30.80 29.75 30.36 33,870,288 -0.48(-1.56%)
Aug 27, 2024 30.55 31.12 30.38 30.84 23,499,276 -0.01(-0.03%)
Aug 26, 2024 31.43 31.74 30.79 30.85 35,244,168 -0.93(-2.93%)
Aug 23, 2024 31.99 32.55 31.62 31.78 34,121,184 -0.14(-0.44%)
Aug 22, 2024 32.55 33.12 31.85 31.92 43,435,728 -0.62(-1.91%)
Aug 21, 2024 32.32 32.67 31.97 32.54 38,079,984 +0.22(+0.68%)
Aug 20, 2024 32.50 32.72 31.63 32.32 40,725,640 -0.18(-0.55%)
Aug 19, 2024 32.42 32.59 31.81 32.50 52,232,272 +0.42(+1.31%)
Aug 16, 2024 31.04 32.75 30.98 32.08 64,870,760 +0.86(+2.75%)
Aug 15, 2024 31.31 31.50 30.83 31.22 43,325,708 +0.22(+0.71%)
Aug 14, 2024 30.62 31.37 30.33 31.00 49,794,692 +0.61(+2.01%)
Aug 13, 2024 29.79 30.85 29.56 30.39 57,214,280 +1.01(+3.44%)
Aug 12, 2024 30.22 31.20 29.27 29.38 67,847,616 -0.63(-2.10%)
Aug 09, 2024 29.28 30.36 29.10 30.01 88,146,408 +0.73(+2.49%)
Aug 08, 2024 27.04 29.38 26.69 29.28 96,563,360 +2.96(+11.25%)
Aug 07, 2024 27.07 28.36 26.24 26.32 75,821,088 -0.27(-1.02%)
Aug 06, 2024 27.05 27.42 25.57 26.59 99,523,032 +2.50(+10.38%)
Aug 05, 2024 21.74 24.42 21.23 24.09 87,582,048 -0.65(-2.63%)
Aug 02, 2024 24.75 24.87 23.75 24.74 56,100,592 -1.34(-5.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback