NYSE:PLTR
Palantir Stock Price (Quote)
$20.60
-0.540 (-2.55%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.33 | $25.36 | Friday, 10th May 2024 PLTR stock ended at $20.60. This is 2.55% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.24% from a day low at $20.50 to a day high of $21.37. |
| 90 days | $20.33 | $27.50 | |
| 52 weeks | $9.02 | $27.50 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $21.27 | $21.37 | $20.50 | $20.60 | 57 600 503 |
| May 09, 2024 | $21.49 | $21.58 | $20.94 | $21.14 | 53 640 908 |
| May 08, 2024 | $21.58 | $21.73 | $21.06 | $21.56 | 66 521 570 |
| May 07, 2024 | $21.99 | $22.70 | $21.35 | $21.40 | 158 916 564 |
| May 06, 2024 | $24.37 | $25.36 | $24.03 | $25.21 | 124 573 139 |
| May 03, 2024 | $23.48 | $23.53 | $22.91 | $23.33 | 54 489 627 |
| May 02, 2024 | $22.60 | $22.72 | $22.10 | $22.55 | 28 833 701 |
| May 01, 2024 | $21.93 | $22.83 | $21.63 | $22.12 | 32 934 342 |
| Apr 30, 2024 | $22.77 | $22.87 | $21.95 | $21.97 | 28 898 171 |
| Apr 29, 2024 | $22.75 | $23.09 | $22.55 | $22.83 | 29 449 767 |
| Apr 26, 2024 | $22.05 | $22.67 | $21.91 | $22.52 | 32 618 738 |
| Apr 25, 2024 | $20.82 | $21.74 | $20.66 | $21.71 | 25 037 398 |
| Apr 24, 2024 | $22.05 | $22.25 | $21.30 | $21.59 | 32 361 635 |
| Apr 23, 2024 | $21.25 | $22.06 | $21.23 | $21.64 | 35 715 384 |
| Apr 22, 2024 | $20.72 | $21.08 | $20.36 | $20.97 | 31 498 288 |
| Apr 19, 2024 | $20.98 | $21.43 | $20.33 | $20.47 | 38 053 780 |
| Apr 18, 2024 | $21.25 | $21.43 | $20.70 | $21.13 | 34 111 159 |
| Apr 17, 2024 | $22.01 | $22.11 | $21.22 | $21.31 | 29 462 458 |
| Apr 16, 2024 | $21.59 | $21.99 | $21.27 | $21.88 | 33 564 812 |
| Apr 15, 2024 | $22.79 | $23.13 | $21.83 | $21.90 | 37 523 653 |
| Apr 12, 2024 | $22.70 | $23.20 | $22.41 | $22.67 | 35 958 013 |
| Apr 11, 2024 | $22.65 | $22.91 | $22.25 | $22.84 | 25 932 502 |
| Apr 10, 2024 | $22.22 | $22.71 | $22.01 | $22.42 | 28 133 473 |
| Apr 09, 2024 | $23.01 | $23.09 | $22.46 | $22.81 | 27 516 695 |
| Apr 08, 2024 | $23.08 | $23.20 | $22.67 | $23.00 | 24 059 800 |
