Palantir xStock Historical Data

PLTRx
Download
Date Close Price change Market cap Trading volume
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
Sep 22 $ 176.9
-3.25%
$ -- $ 647,873
Sep 15 $ 183.39
+6.99%
$ -- $ 288,239
Sep 8 $ 170.56
+3.31%
$ -- $ 115,050
Download