Palantir xStock Historical Data

PLTRx Page 10
Download
Date Close Price change Market cap Trading volume
Aug 30, 1 PM $186.45
+0.10%
$186,453 $24,280
Aug 30, 12 PM $186.27
-0.06%
$186,272 $23,701
Aug 30, 11 AM $186.39
+0.01%
$186,391 $24,918
Aug 30, 10 AM $186.36
+0.09%
$186,364 $23,508
Aug 30, 9 AM $186.2
-0.21%
$186,200 $23,134
Aug 30, 8 AM $186.6
+0.00%
$186,600 $23,074
Aug 30, 7 AM $186.59
+0.30%
$186,594 $23,616
Aug 30, 6 AM $186.04
+0.00%
$186,037 $23,616
Aug 30, 5 AM $186.04
-0.23%
$186,043 $23,195
Aug 30, 4 AM $186.48
-0.03%
$186,479 $22,641
Aug 30, 3 AM $186.54
+0.26%
$186,540 $17,810
Aug 30, 2 AM $186.06
-0.16%
$186,065 $18,284
Aug 30, 1 AM $186.37
+0.19%
$186,370 $25,219
Aug 30, 12 AM $186.01
+0.13%
$186,013 $26,215
Aug 29, 11 PM $185.77
-0.26%
$185,769 $24,645
Aug 29, 10 PM $186.26
-0.02%
$186,260 $19,062
Aug 29, 9 PM $186.3
+0.10%
$186,302 $20,304
Aug 29, 8 PM $186.11
+0.05%
$186,111 $27,381
Aug 29, 7 PM $186.01
-0.02%
$186,015 $29,996
Aug 29, 6 PM $186.05
-0.07%
$186,050 $44,401
Aug 29, 5 PM $186.19
+0.08%
$186,189 $48,733
Aug 29, 4 PM $186.03
+0.08%
$186,034 $52,787
Aug 29, 3 PM $185.89
+0.01%
$185,890 $79,315
Aug 29, 2 PM $185.86
+0.00%
$185,863 $123,882
Aug 29, 1 PM $185.87
+0.00%
$185,871 $167,786
Aug 29, 12 PM $185.87
-0.02%
$185,870 $210,212
Aug 29, 11 AM $185.9
-0.04%
$185,904 $218,673
Aug 29, 10 AM $185.97
-0.06%
$185,974 $223,054
Aug 29, 9 AM $186.08
+0.01%
$186,080 $229,480
Aug 29, 8 AM $186.06
+0.15%
$186,059 $230,677
Aug 29, 7 AM $185.78
-0.01%
$185,781 $235,561
Aug 29, 6 AM $185.79
+0.09%
$185,793 $235,768
Aug 29, 5 AM $185.62
+0.00%
$185,622 $235,054
Aug 29, 4 AM $185.62
+0.03%
$185,617 $241,944
Aug 29, 3 AM $185.56
-0.15%
$185,563 $250,032
Aug 29, 2 AM $185.85
+0.12%
$185,847 $260,931
Aug 29, 1 AM $185.63
+0.16%
$185,628 $251,641
Aug 29, 12 AM $185.34
+0.00%
$185,338 $255,544
Aug 28, 11 PM $185.34
-0.05%
$185,335 $269,377
Aug 28, 10 PM $185.42
-0.06%
$185,420 $274,046
Aug 28, 9 PM $185.52
-0.21%
$185,524 $272,412
Aug 28, 8 PM $185.91
-0.23%
$185,910 $264,887
Aug 28, 7 PM $186.34
+0.32%
$186,337 $296,823
Aug 28, 6 PM $185.74
-0.10%
$185,740 $299,016
Aug 28, 5 PM $185.92
-0.07%
$185,919 $312,901
Aug 28, 4 PM $186.04
-0.08%
$186,041 $363,105
Aug 28, 3 PM $186.19
-0.18%
$186,186 $393,149
Aug 28, 2 PM $186.52
+0.48%
$186,524 $434,529
Aug 28, 1 PM $185.47
+0.11%
$185,465 $512,095
Aug 28, 12 PM $185.26
+0.11%
$185,258 $517,586