Palantir xStock Historical Data

PLTRx Page 3
Download
Date Close Price change Market cap Trading volume
Jun 4, 12 PM $ 152.93
+3.76%
$ 152,925 $ 15,227
Jun 4, 11 AM $ 143.47
+0.00%
$ 143,470 $ 17,340
Jun 4, 10 AM $ 143.47
+2.35%
$ 143,470 $ 16,981
Jun 4, 9 AM $ 140.55
+0.00%
$ 140,550 $ 16,579
Jun 4, 8 AM $ 146.47
+0.00%
$ 146,470 $ 17,170
Jun 4, 7 AM $ 144.49
+0.00%
$ 144,490 $ 16,397
Jun 4, 3 AM $ 140.64
+0.00%
$ 140,640 $ 17,160
Jun 4, 2 AM $ 142.43
+0.00%
$ 142,430 $ 16,452
Jun 4, 1 AM $ 144.77
+0.00%
$ 144,770 $ 14,931
Jun 4, 12 AM $ 144.77
+4.38%
$ 144,770 $ 14,937
Jun 3, 8 PM $ 138.74
-1.33%
$ 138,740 $ 14,433
Jun 3, 7 PM $ 140.61
+0.00%
$ 140,610 $ 14,245
Jun 3, 6 PM $ 140.61
+0.00%
$ 140,610 $ 14,573
Jun 3, 5 PM $ 140.54
+0.00%
$ 140,540 $ 14,766
Jun 3, 4 PM $ 145.94
+0.00%
$ 145,940 $ 13,580
Jun 3, 1 PM $ 153.64
+0.00%
$ 153,640 $ 15,918
Jun 3, 12 PM $ 153.69
+3.68%
$ 153,690 $ 20,184
Jun 3, 11 AM $ 152.16
+0.00%
$ 152,160 $ 16,622
Jun 3, 10 AM $ 151.88
+1.25%
$ 151,880 $ 18,282
Jun 3, 9 AM $ 150
+0.00%
$ 150,000 $ 18,050
Jun 3, 7 AM $ 150
+0.00%
$ 150,000 $ 18,240
Jun 3, 6 AM $ 150
+0.81%
$ 150,000 $ 18,271
Jun 3, 1 AM $ 153
+0.20%
$ 153,000 $ 18,277
Jun 2, 7 PM $ 154.66
-0.16%
$ 154,660 $ 18,716
Jun 2, 6 PM $ 155.09
-0.42%
$ 155,090 $ 18,463
Jun 2, 5 PM $ 155.71
+0.00%
$ 155,710 $ 18,672
Jun 2, 4 PM $ 153.28
+1.36%
$ 153,280 $ 19,996
Jun 2, 3 PM $ 150.2
-2.51%
$ 150,200 $ 19,144
Jun 2, 2 PM $ 153.93
+0.00%
$ 153,930 $ 12,471
Jun 2, 1 PM $ 156.74
+0.00%
$ 156,740 $ 34,407
Jun 2, 12 PM $ 155.31
+0.00%
$ 155,310 $ 31,484
Jun 2, 11 AM $ 155.81
+0.19%
$ 155,810 $ 30,695
Jun 2, 10 AM $ 156.25
+0.00%
$ 156,250 $ 30,025
Jun 2, 9 AM $ 156.25
+0.00%
$ 156,250 $ 27,810
Jun 2, 8 AM $ 156.25
-2.91%
$ 156,250 $ 27,821
Jun 2, 7 AM $ 160.93
+0.40%
$ 160,930 $ 28,780
Jun 2, 5 AM $ 156.26
+0.00%
$ 156,260 $ 27,913
Jun 2, 3 AM $ 154.95
+0.00%
$ 154,950 $ 27,349
Jun 1, 7 PM $ 164.15
+2.96%
$ 164,150 $ 29,839
Jun 1, 6 PM $ 165.06
+0.00%
$ 165,060 $ 29,764
Jun 1, 5 PM $ 165.07
+0.42%
$ 165,070 $ 30,475
Jun 1, 3 PM $ 155.38
+0.00%
$ 155,380 $ 27,030
Jun 1, 2 PM $ 155.38
-2.83%
$ 155,380 $ 26,984
Jun 1, 1 PM $ 163.23
-0.93%
$ 163,230 $ 16,583
Jun 1, 12 PM $ 164.63
+2.96%
$ 164,630 $ 4,689
Jun 1, 11 AM $ 159.9
-2.63%
$ 159,900 $ 3,983
Jun 1, 10 AM $ 159.9
-1.85%
$ 159,900 $ 2,608
May 29, 7 PM $ 157
+0.00%
$ 157,000 $ 45,750
May 29, 4 PM $ 156.01
-0.78%
$ 156,010 $ 45,965
May 29, 3 PM $ 159.16
-0.38%
$ 159,162 $ 46,767