Get the Stockscreener App
22.88
1.38%
+0.355
Palantir Technologies Inc Stock (PLTR) Price History
The historical daily chart and data for Palantir Technologies Inc stock (PLTR), show that the latest closing stock price as of April 29, 2024, is $22.88.
- Palantir Technologies Inc all-time high stock price is $45.00, occurred on January 27, 2021.
- The lowest Palantir Technologies Inc stock price recorded was $5.84 on January 24, 2023. Since then, Palantir Technologies Inc's stock price has risen over 291.70% to $22.88 now.
- The 52-week high stock price for PLTR is $27.50, representing a 20.22% increase from the current share price, occurred on March 07, 2024.
- The 52-week low stock price for PLTR is $7.28, indicating a -68.17% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Palantir Technologies Inc (PLTR) stock in the beginning of 2023 was $18.52. The stock closed the year at $6.42, a loss of over -65.33% for the year.
The table below shows more information about PLTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $23.09 | $22.55 | $0.545 | 10,460,003.0 | +1.58% |
| Apr 26, 2024 | $22.67 | $21.91 | $0.76 | 32,763,964.0 | +3.73% |
| Apr 25, 2024 | $21.74 | $20.66 | $1.08 | 25,744,976.0 | +0.56% |
| Apr 24, 2024 | $22.25 | $21.30 | $0.95 | 32,909,704.0 | -0.23% |
| Apr 23, 2024 | $22.06 | $21.23 | $0.83 | 35,606,302.0 | +3.20% |
| Apr 22, 2024 | $21.08 | $20.36 | $0.72 | 31,651,331.0 | +2.44% |
| Apr 19, 2024 | $21.43 | $20.33 | $1.10 | 39,144,382.0 | -3.12% |
| Apr 18, 2024 | $21.43 | $20.70 | $0.73 | 34,290,348.0 | -0.84% |
| Apr 17, 2024 | $22.11 | $21.22 | $0.89 | 29,770,897.0 | -2.61% |
| Apr 16, 2024 | $21.99 | $21.27 | $0.72 | 33,652,512.0 | -0.09% |
| Apr 15, 2024 | $23.13 | $21.83 | $1.30 | 37,716,627.0 | -3.40% |
| Apr 12, 2024 | $23.20 | $22.41 | $0.79 | 36,305,857.0 | -0.74% |
| Apr 11, 2024 | $22.91 | $22.25 | $0.66 | 26,104,903.0 | +1.87% |
| Apr 10, 2024 | $22.71 | $22.01 | $0.70 | 28,450,137.0 | -1.71% |
| Apr 09, 2024 | $23.09 | $22.46 | $0.6268 | 27,575,532.0 | -0.87% |
| Apr 08, 2024 | $23.20 | $22.67 | $0.53 | 24,059,800.0 | +0.22% |
| Apr 05, 2024 | $23.32 | $22.31 | $1.01 | 38,481,445.0 | +2.14% |
| Apr 04, 2024 | $24.10 | $22.40 | $1.70 | 64,637,047.0 | -0.97% |
| Apr 03, 2024 | $23.01 | $22.38 | $0.63 | 30,168,207.0 | -0.09% |
| Apr 02, 2024 | $22.79 | $21.72 | $1.07 | 39,601,723.0 | -0.61% |
Palantir Technologies Inc Stock (PLTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Palantir Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PLTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Palantir Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Palantir Technologies Inc Stock (PLTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $24.10 | $20.33 | $3.77 | 699,957,244.0 | -0.59% |
| Mar, 2024 | $27.50 | $22.92 | $4.58 | 1,254,211,356.0 | -8.25% |
| Feb, 2024 | $25.52 | $16.03 | $9.49 | 2,222,875,141.0 | +55.87% |
| Jan, 2024 | $18.35 | $15.66 | $2.69 | 874,327,118.0 | -6.29% |
Palantir Technologies Inc Stock (PLTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.29 | $17.05 | $3.24 | 1,108,078,273.0 | -14.36% |
| Nov, 2023 | $21.85 | $14.48 | $7.37 | 1,539,118,672.0 | +35.47% |
| Oct, 2023 | $18.44 | $14.55 | $3.89 | 1,201,288,307.0 | -7.50% |
| Sep, 2023 | $16.81 | $13.68 | $3.13 | 940,989,101.0 | +6.81% |
| Aug, 2023 | $20.24 | $13.68 | $6.56 | 1,678,828,648.0 | -24.50% |
| Jul, 2023 | $20.00 | $14.62 | $5.38 | 1,215,017,302.0 | +29.42% |
| Jun, 2023 | $17.16 | $13.56 | $3.60 | 1,894,940,520.0 | +4.21% |
| May, 2023 | $15.01 | $7.28 | $7.73 | 2,022,462,108.0 | +89.81% |
| Apr, 2023 | $9.04 | $7.62 | $1.42 | 502,371,397.0 | -8.28% |
| Mar, 2023 | $8.62 | $7.19 | $1.43 | 664,365,558.0 | +7.78% |
| Feb, 2023 | $10.31 | $7.45 | $2.86 | 1,276,138,906.0 | +0.77% |
| Jan, 2023 | $7.82 | $5.84 | $1.98 | 606,404,829.0 | +21.18% |
Palantir Technologies Inc Stock (PLTR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.97 | $5.92 | $2.05 | 627,319,917.0 | -14.40% |
| Nov, 2022 | $9.06 | $6.89 | $2.17 | 813,112,530.0 | -14.68% |
| Oct, 2022 | $9.05 | $7.53 | $1.52 | 664,804,027.0 | +8.12% |
| Sep, 2022 | $8.50 | $7.13 | $1.37 | 757,826,699.0 | +5.31% |
| Aug, 2022 | $11.62 | $7.68 | $3.94 | 905,334,760.0 | -25.41% |
| Jul, 2022 | $10.76 | $8.65 | $2.11 | 698,863,007.0 | +14.11% |
| Jun, 2022 | $10.20 | $7.50 | $2.70 | 820,117,693.0 | +4.49% |
| May, 2022 | $11.01 | $6.44 | $4.57 | 1,126,056,144.0 | -16.54% |
| Apr, 2022 | $14.86 | $10.36 | $4.50 | 645,685,939.0 | -24.25% |
| Mar, 2022 | $14.36 | $10.27 | $4.09 | 1,012,897,965.0 | +15.86% |
| Feb, 2022 | $14.37 | $9.74 | $4.63 | 1,301,259,278.0 | -13.57% |
| Jan, 2022 | $18.84 | $11.75 | $7.09 | 1,049,563,857.0 | -24.71% |
0.55%
2.86%
Cap:
|
Volume (24h):