Palantir xStock Historical Data

PLTRx
Download
Date Close Price change Market cap Trading volume
Sep 7 $167.6
-5.40%
$165,607 $8.12 million
Aug 31 $177.17
-4.12%
$177,113 $3.63 million
Aug 24 $185.34
+2.33%
$184,697 $1.9 million
Aug 17 $180.07
+2.67%
$180,709 $2.3 million
Aug 10 $174.53
+1.12%
$175,390 $1.54 million
Aug 3 $172.59
+39.26%
$172,594 $3.02 million
Jul 27 $123.94
+1.70%
$123,500 $147,550
Jul 20 $121.7
-7.04%
$121,703 $52,321
Jul 13 $130.83
+2.66%
$130,835 $43,758
Jul 6 $128.35
-3.62%
$127,914 $34,601
Jun 29 $133.89
+17.30%
$133,894 $20,737
Jun 22 $112.96
-13.94%
$112,856 $94,885
Jun 15 $130.12
+1.48%
$127,801 $106,841
Jun 8 $127.95
-5.66%
$128,228 $21,748
Jun 1 $131.51
-19.27%
$-- $1,577
May 25 $157
+14.18%
$-- $1,426
May 18 $131.32
-2.97%
$-- $660
May 11 $129.93
-4.62%
$-- $1,057
May 4 $136
-3.26%
$-- $606
Apr 27 $146.48
+2.79%
$-- $56
Apr 20 $143.12
-1.39%
$-- $31,749
Apr 13 $142.71
+4.69%
$-- $44,596
Apr 6 $141.92
-11.04%
$-- $68,380
Mar 30 $141.85
+0.81%
$165,523 $15,805
Mar 23 $155.46
-25.93%
$-- $43,512
Mar 16 $185.81
+25.72%
$185,808 $43,248
Mar 9 $150.66
-2.11%
$-- $29,393
Mar 2 $156.65
+7.25%
$-- $44,690
Feb 23 $135.31
-3.16%
$-- $75,903
Feb 16 $139.73
+5.88%
$-- $13,393
Feb 9 $131.97
-2.40%
$-- $28,631
Feb 2 $135.21
-8.11%
$-- $195,180
Jan 26 $148.27
-16.54%
$-- $29,288
Jan 19 $166.25
-2.21%
$-- $13,539
Jan 12 $173.64
-4.56%
$-- $12,053
Jan 5 $173.05
-0.55%
$-- $16,231
Dec 29 $174
-7.11%
$-- $88,481
Dec 22 $188.94
-3.11%
$-- $106,755
Dec 15 $193.01
+5.01%
$-- $316,576
Dec 8 $183.2
+0.94%
$-- $7,797
Dec 1 $182.19
+10.63%
$-- $216,396
Nov 24 $164.66
+2.91%
$-- $164,041
Nov 17 $159.26
-8.59%
$-- $723,051
Nov 10 $175.26
-5.11%
$-- $139,533
Nov 3 $178.71
-12.16%
$-- $2.48 million
Oct 27 $202.01
+8.68%
$-- $1.37 million
Oct 20 $185.9
+3.51%
$-- $820,361
Oct 13 $177.15
-0.10%
$-- $2.19 million
Oct 6 $178.71
+1.40%
$-- $190,001
Sep 29 $173.83
-2.30%
$-- $2.19 million
Download