Palantir xStock Historical Data

PLTRx Page 17
Download
Date Close Price change Market cap Trading volume
Mar 9, 7 PM $ 160.82
+0.51%
$ 160,820 $ 7,811
Mar 9, 6 PM $ 159.9
+3.80%
$ 159,900 $ 7,179
Mar 9, 5 PM $ 154.05
+0.00%
$ 154,050 $ 5,640
Mar 9, 4 PM $ 154.05
-0.67%
$ 154,050 $ 5,640
Mar 9, 3 PM $ 155.09
+0.00%
$ 155,090 $ 835
Mar 9, 11 AM $ 155.08
-0.24%
$ 155,080 $ 835
Mar 9, 10 AM $ 154.68
+0.00%
$ 154,680 $ 102
Mar 9, 7 AM $ 149.01
-3.79%
$ 149,010 $ 51
Mar 9, 6 AM $ 153.91
+0.00%
$ 153,910 $ 28
Mar 6, 10 PM $ 156.65
+0.00%
$ 156,650 $ 9,007
Mar 6, 9 PM $ 156.65
+0.00%
$ 156,650 $ 9,007
Mar 6, 7 PM $ 160.2
+0.44%
$ 160,200 $ 9,380
Mar 6, 6 PM $ 155.94
+0.00%
$ 155,940 $ 5,570
Mar 6, 5 PM $ 156.66
+0.00%
$ 156,660 $ 5,354
Mar 6, 3 PM $ 157.1
+0.00%
$ 157,100 $ 3,426
Mar 6, 2 PM $ 150
+0.00%
$ 150,000 $ 3,255
Mar 6, 12 PM $ 151.26
+0.17%
$ 151,260 $ 3,635
Mar 6, 9 AM $ 153.69
+0.00%
$ 153,690 $ 3,936
Mar 6, 8 AM $ 153.69
+0.00%
$ 153,690 $ 4,364
Mar 6, 5 AM $ 153.05
+0.00%
$ 153,050 $ 4,963
Mar 6, 4 AM $ 152.89
+0.00%
$ 152,890 $ 4,963
Mar 6, 12 AM $ 150.8
+0.00%
$ 150,800 $ 3,322
Mar 5, 11 PM $ 150.8
+0.00%
$ 150,800 $ 3,142
Mar 5, 6 PM $ 150.29
-1.35%
$ 150,290 $ 2,990
Mar 5, 5 PM $ 152.35
-2.64%
$ 152,350 $ 4,369
Mar 5, 4 PM $ 152.4
-1.58%
$ 152,400 $ 4,318
Mar 5, 3 PM $ 154.84
-0.10%
$ 154,840 $ 4,495
Mar 5, 2 PM $ 151.52
+0.25%
$ 151,520 $ 4,598
Mar 5, 1 PM $ 151.14
-1.46%
$ 151,140 $ 4,306
Mar 5, 9 AM $ 153.52
+0.00%
$ 153,520 $ 5,560
Mar 5, 7 AM $ 152.86
+0.22%
$ 152,860 $ 5,032
Mar 4, 10 PM $ 152.73
+0.00%
$ 152,730 $ 4,558
Mar 4, 7 PM $ 154.06
+0.53%
$ 154,060 $ 4,978
Mar 4, 6 PM $ 153.2
+0.00%
$ 153,200 $ 4,908
Mar 4, 5 PM $ 153.13
+0.13%
$ 153,130 $ 3,407
Mar 4, 4 PM $ 152.19
+0.00%
$ -- $ 4,138
Mar 4, 1 PM $ 149.02
+0.00%
$ 149,020 $ 3,858
Mar 4, 9 AM $ 147.07
+0.00%
$ 147,070 $ 3,615
Mar 4, 7 AM $ 147
+1.24%
$ 147,000 $ 3,389
Mar 4, 6 AM $ 145.28
+0.00%
$ 145,280 $ 4,260
Mar 4, 2 AM $ 147.01
+0.00%
$ 147,010 $ 4,549
Mar 3, 10 PM $ 146.21
+0.00%
$ 146,210 $ 4,541
Mar 3, 9 PM $ 146.21
+0.00%
$ 146,210 $ 4,818
Mar 3, 8 PM $ 145.84
+0.00%
$ 145,840 $ 4,818
Mar 3, 7 PM $ 145.84
-0.56%
$ 145,840 $ 4,750
Mar 3, 5 PM $ 143.49
+0.00%
$ 143,490 $ 5,219
Mar 3, 4 PM $ 143.27
+1.07%
$ 143,270 $ 4,635
Mar 3, 3 PM $ 141.75
+0.00%
$ 141,750 $ 5,564
Mar 3, 2 PM $ 141.75
-0.14%
$ 141,750 $ 8,588
Mar 3, 1 PM $ 140.8
+0.00%
$ 140,800 $ 21,905