PLTR.US - Palantir Technologies Inc

pią, 21 mar 2025, 17:51 CET, NY 12:51, Londyn 16:51, Tokio 1:51, ^SPX -0.22%

Symbol np: ^SPX

Historical data: Palantir Technologies Inc (PLTR.US)

21 Mar, 17:36 88.5650 +1.1750 (+1.34%)

More On PLTR.US


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of PLTR.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
43	30 Nov 2020	28.24	30.15	24.11	27.11	-1.99%	-0.5500	137,243,001
42	27 Nov 2020	31.19	33.5	26.12	27.66	-4.78%	-1.3900	207,834,002
41	25 Nov 2020	23.96	29.75	23.69	29.05	+21.96%	+5.2300	202,563,731
40	24 Nov 2020	22.35	24.27	20.63	23.82	+13.21%	+2.7800	115,468,825
39	23 Nov 2020	18.63	21.45	18.57	21.04	+15.92%	+2.8900	84,716,298
38	20 Nov 2020	19.03	19.66	18	18.15	-4.37%	-0.8300	72,103,988
37	19 Nov 2020	18.5	18.98	17.96	18.98	+6.03%	+1.0800	56,225,400
36	18 Nov 2020	18.28	19.25	17.54	17.9	+0.28%	+0.0500	89,957,892
35	17 Nov 2020	16.29	18.75	16.18	17.85	+12.05%	+1.9200	116,618,543
34	16 Nov 2020	15.96	16.1	15.01	15.93	+0.82%	+0.1300	65,325,988
33	13 Nov 2020	14.49	16	14.49	15.8	+8.37%	+1.2200	76,622,565
32	12 Nov 2020	16.66	17.06	14.41	14.58	-8.65%	-1.3800	99,287,571
31	11 Nov 2020	14.57	15.97	14.4	15.96	+14.00%	+1.9600	47,027,940
30	10 Nov 2020	14.99	15.01	13.18	14	-4.57%	-0.6700	38,078,742
29	9 Nov 2020	14.96	15.9	14.11	14.67	+6.07%	+0.8400	60,098,963
28	6 Nov 2020	12.22	14.96	12.05	13.83	+16.41%	+1.9500	89,977,555
27	5 Nov 2020	10.9	12.13	10.85	11.88	+10.82%	+1.1600	48,560,380
26	4 Nov 2020	10.82	10.92	10.55	10.72	+2.10%	+0.2200	15,783,356
25	3 Nov 2020	10.57	10.94	10.44	10.5	-0.38%	-0.0400	21,652,807
24	2 Nov 2020	10.23	10.57	10.23	10.54	+4.05%	+0.4100	11,677,845
23	30 Oct 2020	10.61	10.68	9.85	10.13	-5.77%	-0.6200	19,728,372
22	29 Oct 2020	10.9	11.1	10.56	10.75	-0.92%	-0.1000	20,515,706
21	28 Oct 2020	10.66	10.985	10.1	10.85	-0.91%	-0.1000	30,941,720
20	27 Oct 2020	10	11.04	9.92	10.95	+10.05%	+1.0000	53,695,925
19	26 Oct 2020	9.72	9.97	9.6	9.95	+4.85%	+0.4600	23,767,344
18	23 Oct 2020	9.71	9.83	9.47	9.49	-1.96%	-0.1900	12,618,010
17	22 Oct 2020	9.37	9.75	9.22	9.68	+5.22%	+0.4800	17,928,578
16	21 Oct 2020	9.3	9.48	9.2	9.2	-0.76%	-0.0700	9,189,978
15	20 Oct 2020	9.6	9.66	9.27	9.27	-3.13%	-0.3000	11,138,223
14	19 Oct 2020	9.79	9.82	9.53	9.57	-1.44%	-0.1400	9,126,352
13	16 Oct 2020	9.94	9.95	9.66	9.71	-2.02%	-0.2000	11,142,464
12	15 Oct 2020	9.27	9.91	9.18	9.91	+6.10%	+0.5700	12,924,093
11	14 Oct 2020	9.6	9.66	9.29	9.34	-1.37%	-0.1300	13,785,097
10	13 Oct 2020	9.88	9.88	9.41	9.47	-4.25%	-0.4200	21,847,177
9	12 Oct 2020	10.04	10.05	9.66	9.89	-0.60%	-0.0600	20,623,565
8	9 Oct 2020	10.13	10.19	9.89	9.95	-0.50%	-0.0500	19,653,450
7	8 Oct 2020	10.29	10.4	9.99	10	0.00%	0.0000	34,989,186
6	7 Oct 2020	10.04	10.49	9.99	10	+1.01%	+0.1000	54,672,419
5	6 Oct 2020	9.04	10.18	8.9	9.9	+9.63%	+0.8700	90,864,039
4	5 Oct 2020	9.43	9.49	8.92	9.03	-1.85%	-0.1700	36,316,878

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data PLTR.US

On the ticker field set "d:pltr.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.