Palantir Technologies Inc. (PLTR) NASDAQ

118.51

+0.065(+0.05%)

Updated at May 01 11:33AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 30, 2025111.46118.44118.44118.78110.54107.5M
April 29, 2025114.04116.24116.24116.46113.2473.76M
April 28, 2025113.61114.65114.65114.86108.87109.79M
April 25, 2025108.05112.39112.39112.5106.5695.06M
April 24, 2025101.57107.75107.75107.98100.9197.47M
April 23, 202598.86100.82100.82103.6297.83111.85M
April 22, 202593.193.9993.9996.3491.3588.56M
April 21, 202592.8490.890.896.4789.3183.16M
April 17, 202594.6993.7893.7895.1192.2783.43M
April 16, 202596.2891.8591.8597.389.62110.96M
April 15, 202593.5698.498.498.9993.06116.26M
April 14, 202595.7892.6892.6897.3391.47116.25M
April 11, 202588.0388.5588.5589.5585.4794.62M
April 10, 202588.488.5988.5990.7884.14123.83M
April 09, 202578.1392.0192.0193.3377.27185.48M
April 08, 202583.2977.3277.3286.1175.22133.79M
April 07, 202566.6577.8477.8481.866.12166.77M
April 04, 202580.1274.0174.0180.9871.93145.65M
April 03, 202581.2583.683.685.6881.0193.28M
April 02, 202582.3587.4587.4588.482.390.13M
April 01, 202583.8984.6884.6885.2881.8278.98M
March 31, 20258084.484.484.6578.75107.56M
March 28, 202589.2285.8585.8589.3784.190.38M
March 27, 202591.0190.0990.0993.6589.6782.82M
March 26, 202596.3292.2892.2897.390.8280.07M
March 25, 202597.3896.5296.5298.1795.0870.33M
March 24, 202593.3796.7596.7597.3892.28111.17M
March 21, 202585.8590.9690.9691.0784.46115.48M
March 20, 202585.5387.3987.3989.6785.12104.93M
March 19, 202584.5686.186.187.9982.8689.06M
March 18, 202585.6283.8983.8986.1781.892.66M
March 17, 202588.4487.3587.3588.8284.598.53M
March 14, 202582.9986.2486.2487.2782.16113.04M
March 13, 202582.4379.6279.6283.7478.3299.76M
March 12, 202583.6283.6583.6584.5579.87115.56M
March 11, 202575.6978.0578.0580.7575.53107.41M
March 10, 202581.9776.3876.3882.6974.57133.67M
March 07, 202580.0484.9184.9185.1479.15104.62M
March 06, 202587.580.4680.4688.3480.01115.58M
March 05, 202586.2990.1390.1390.382.5113.79M
March 04, 202580.1484.484.488.579.31114.07M
March 03, 202588.5883.4283.4290.4882.53113.34M
February 28, 202579.9184.9284.9285.178.59124.62M
February 27, 202591.9184.7784.7793.6284.1797.95M
February 26, 202589.1689.3189.3191.6987.5992.89M
February 25, 202590.5887.8487.8491.785.25131.12M
February 24, 202595.8890.6890.6899.0189.3184.49M
February 21, 2025107.68101.35101.35109.07100.29127.55M
February 20, 2025102.91106.27106.27107.495.8240.42M
February 19, 2025124.06112.06112.06125.41108.64132.37M
February 18, 2025121124.62124.62125118.4383.25M
February 14, 2025117.9119.16119.16120.67116.864.95M
February 13, 2025117.29117.91117.91118.39115.1559.5M
February 12, 2025110.28117.39117.39117.5911074.43M
February 11, 2025116.57112.62112.62118.66112.192.95M
February 10, 2025112.03116.65116.65116.76108.7299.34M
February 07, 2025111.66110.85110.85116.3110.45143.55M
February 06, 2025101.09111.28111.28111.55100.26127.71M
February 05, 2025101.78101.36101.36103.5799.3290.31M
February 04, 2025102.8103.83103.83106.91100.51229.38M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved