-
5 DAY PERFORMANCE
+5.72% -
1 MONTH PERFORMANCE
+66.58% -
3 MONTH PERFORMANCE
+128.88% -
6 MONTH PERFORMANCE
+227.53% -
YEAR-TO-DATE PERFORMANCE
+306.70% -
1 YEAR PERFORMANCE
+244.50%
Palantir Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $66.41 | $69.93 (5.3%) | $70.73 | $66.18 | 58.73 M | |
| 12/02/2024 | $67.44 | $66.39 (-1.56%) | $67.88 | $65.96 | 45.90 M | $149.38 B |
| 11/29/2024 | $65.89 | $67.08 (1.81%) | $67.16 | $65.47 | 29.76 M | $150.93 B |
| 11/27/2024 | $66.24 | $66.05 (-0.29%) | $67.56 | $64.24 | 53.49 M | $148.61 B |
| 11/26/2024 | $64.57 | $65.74 (1.81%) | $65.85 | $63.89 | 46.85 M | $147.92 B |
| 11/25/2024 | $66.90 | $64.65 (-3.36%) | $67.88 | $64.08 | 79.89 M | $145.46 B |
| 11/22/2024 | $61.60 | $64.35 (4.46%) | $64.44 | $61.37 | 61.38 M | $144.79 B |
| 11/21/2024 | $62.04 | $61.36 (-1.1%) | $63.40 | $60.90 | 56.34 M | $138.06 B |
| 11/20/2024 | $62.59 | $62.12 (-0.75%) | $63.08 | $59.96 | 59.18 M | $139.77 B |
| 11/19/2024 | $59.51 | $62.98 (5.83%) | $63.01 | $59.27 | 75.56 M | $141.71 B |
| 11/18/2024 | $64.92 | $61.26 (-5.64%) | $64.92 | $58.85 | 137.88 M | $137.84 B |
| 11/15/2024 | $61.01 | $65.77 (7.8%) | $66.00 | $60.91 | 155.28 M | $147.98 B |
| 11/14/2024 | $61.05 | $59.18 (-3.06%) | $61.17 | $58.53 | 59.97 M | $133.16 B |
| 11/13/2024 | $61.52 | $60.70 (-1.33%) | $63.39 | $59.85 | 85.94 M | $136.58 B |
| 11/12/2024 | $59.01 | $59.85 (1.42%) | $60.09 | $58.57 | 59.06 M | $134.66 B |
| 11/11/2024 | $60.13 | $60.24 (0.18%) | $62.08 | $58.69 | 108.36 M | $135.54 B |
| 11/08/2024 | $55.57 | $58.39 (5.07%) | $58.48 | $55.30 | 84.12 M | $131.38 B |
| 11/07/2024 | $55.82 | $55.88 (0.11%) | $56.47 | $53.55 | 121.59 M | $125.73 B |
| 11/06/2024 | $53.44 | $55.53 (3.91%) | $55.69 | $51.61 | 114.26 M | $124.94 B |
| 11/05/2024 | $47.86 | $51.13 (6.83%) | $51.58 | $46.86 | 208.87 M | $115.04 B |
| 11/04/2024 | $41.08 | $41.41 (0.8%) | $42.04 | $41.03 | 75.41 M | $93.17 B |
| 11/01/2024 | $41.93 | $41.92 (-0.02%) | $42.57 | $41.59 | 33.72 M | $93.56 B |
| 10/31/2024 | $42.79 | $41.56 (-2.87%) | $43.32 | $40.90 | 50.97 M | $92.74 B |
| 10/30/2024 | $44.58 | $43.69 (-2%) | $44.80 | $43.61 | 31.31 M | $97.50 B |
| 10/29/2024 | $44.90 | $44.93 (0.07%) | $45.07 | $44.04 | 26.15 M | $100.27 B |
| 10/28/2024 | $45.05 | $44.97 (-0.18%) | $45.14 | $44.68 | 36.73 M | $100.35 B |
| 10/25/2024 | $43.85 | $44.86 (2.3%) | $45.07 | $43.65 | 50.42 M | $100.11 B |
| 10/24/2024 | $42.89 | $43.56 (1.56%) | $43.73 | $42.66 | 34.08 M | $97.21 B |
| 10/23/2024 | $42.85 | $42.59 (-0.61%) | $43.68 | $42.06 | 35.65 M | $95.04 B |
| 10/22/2024 | $42.69 | $42.94 (0.59%) | $43.49 | $42.30 | 27.83 M | $95.82 B |
| 10/21/2024 | $42.86 | $42.70 (-0.37%) | $43.40 | $42.41 | 30.72 M | $95.29 B |
| 10/18/2024 | $42.02 | $42.97 (2.26%) | $42.99 | $41.65 | 33.97 M | $95.89 B |
| 10/17/2024 | $42.15 | $42.00 (-0.36%) | $42.70 | $41.61 | 34.03 M | $93.73 B |
| 10/16/2024 | $42.40 | $41.93 (-1.11%) | $42.49 | $40.36 | 59.16 M | $93.57 B |
| 10/15/2024 | $43.48 | $42.43 (-2.41%) | $43.68 | $41.52 | 48.30 M | $94.69 B |
| 10/14/2024 | $43.72 | $43.40 (-0.73%) | $44.39 | $43.28 | 41.01 M | $96.85 B |
| 10/11/2024 | $43.40 | $43.51 (0.25%) | $44.38 | $42.62 | 66.21 M | $97.10 B |
| 10/10/2024 | $42.92 | $43.52 (1.4%) | $43.88 | $42.41 | 62.52 M | $97.12 B |
| 10/09/2024 | $41.55 | $43.13 (3.8%) | $43.34 | $41.21 | 86.40 M | $96.25 B |
| 10/08/2024 | $39.29 | $41.45 (5.5%) | $41.49 | $39.02 | 62.54 M | $92.50 B |
| 10/07/2024 | $39.90 | $38.89 (-2.53%) | $40.15 | $38.78 | 44.12 M | $86.79 B |
| 10/04/2024 | $39.65 | $40.01 (0.91%) | $40.29 | $39.40 | 62.66 M | $89.29 B |
| 10/03/2024 | $37.45 | $39.24 (4.78%) | $39.29 | $37.37 | 57.20 M | $87.57 B |
| 10/02/2024 | $36.30 | $37.49 (3.28%) | $37.68 | $36.15 | 34.99 M | $83.66 B |
| 10/01/2024 | $37.21 | $36.46 (-2.02%) | $37.56 | $36.05 | 52.86 M | $81.36 B |
| 09/30/2024 | $36.58 | $37.20 (1.69%) | $37.32 | $36.15 | 42.22 M | $83.02 B |
| 09/27/2024 | $36.91 | $36.84 (-0.19%) | $37.47 | $36.59 | 43.22 M | $82.21 B |
| 09/26/2024 | $37.26 | $37.10 (-0.43%) | $37.44 | $36.60 | 48.60 M | $82.79 B |
| 09/25/2024 | $36.89 | $37.12 (0.62%) | $37.18 | $36.38 | 46.51 M | $82.84 B |
| 09/24/2024 | $37.97 | $36.90 (-2.82%) | $37.98 | $36.43 | 79.52 M | $82.35 B |
| 09/23/2024 | $36.86 | $37.95 (2.96%) | $38.19 | $36.57 | 79.46 M | $84.69 B |
| 09/20/2024 | $36.01 | $37.20 (3.3%) | $37.29 | $35.71 | 450.29 M | $83.02 B |
| 09/19/2024 | $37.00 | $36.83 (-0.46%) | $37.35 | $36.20 | 59.88 M | $82.19 B |
| 09/18/2024 | $35.90 | $36.38 (1.34%) | $37.11 | $35.87 | 66.28 M | $81.19 B |
| 09/17/2024 | $37.00 | $36.45 (-1.49%) | $37.05 | $35.87 | 64.46 M | $81.34 B |
| 09/16/2024 | $35.78 | $36.31 (1.48%) | $36.92 | $35.56 | 74.77 M | $81.03 B |
| 09/13/2024 | $34.97 | $35.59 (1.77%) | $36.01 | $34.89 | 49.73 M | $79.42 B |
| 09/12/2024 | $34.86 | $34.91 (0.14%) | $35.40 | $34.53 | 54.39 M | $77.90 B |
| 09/11/2024 | $34.01 | $34.85 (2.47%) | $34.87 | $33.62 | 68.30 M | $77.77 B |
| 09/10/2024 | $34.81 | $34.76 (-0.14%) | $35.20 | $33.71 | 91.72 M | $77.57 B |
| 09/09/2024 | $32.70 | $34.60 (5.81%) | $34.70 | $32.47 | 140.58 M | $77.21 B |
| 09/06/2024 | $30.60 | $30.33 (-0.88%) | $31.04 | $29.50 | 50.95 M | $67.68 B |
| 09/05/2024 | $30.24 | $30.16 (-0.26%) | $30.74 | $30.01 | 24.01 M | $67.30 B |
| 09/04/2024 | $30.00 | $30.59 (1.97%) | $30.85 | $29.31 | 33.42 M | $68.26 B |
| 09/03/2024 | $31.35 | $30.51 (-2.68%) | $31.59 | $30.17 | 34.53 M | $68.09 B |