Palantir xStock Historical Data

PLTRx Page 4
Download
Date Close Price change Market cap Trading volume
Jun 2, 8 AM $ 156.25
-2.91%
$ 156,250 $ 27,821
Jun 2, 7 AM $ 160.93
+0.40%
$ 160,930 $ 28,780
Jun 2, 5 AM $ 156.26
+0.00%
$ 156,260 $ 27,913
Jun 2, 3 AM $ 154.95
+0.00%
$ 154,950 $ 27,349
Jun 1, 7 PM $ 164.15
+2.96%
$ 164,150 $ 29,839
Jun 1, 6 PM $ 165.06
+0.00%
$ 165,060 $ 29,764
Jun 1, 5 PM $ 165.07
+0.42%
$ 165,070 $ 30,475
Jun 1, 3 PM $ 155.38
+0.00%
$ 155,380 $ 27,030
Jun 1, 2 PM $ 155.38
-2.83%
$ 155,380 $ 26,984
Jun 1, 1 PM $ 163.23
-0.93%
$ 163,230 $ 16,583
Jun 1, 12 PM $ 164.63
+2.96%
$ 164,630 $ 4,689
Jun 1, 11 AM $ 159.9
-2.63%
$ 159,900 $ 3,983
Jun 1, 10 AM $ 159.9
-1.85%
$ 159,900 $ 2,608
May 29, 7 PM $ 157
+0.00%
$ 157,000 $ 45,750
May 29, 4 PM $ 156.01
-0.78%
$ 156,010 $ 45,965
May 29, 3 PM $ 159.16
-0.38%
$ 159,162 $ 46,767
May 29, 2 PM $ 159.76
+2.66%
$ 159,761 $ 47,235
May 29, 1 PM $ 155.18
+8.55%
$ 155,185 $ 43,829
May 29, 12 PM $ 146.23
+0.00%
$ 146,227 $ 31,764
May 29, 11 AM $ 146.23
-1.81%
$ 146,230 $ 31,760
May 29, 10 AM $ 148.77
+0.00%
$ 148,770 $ 32,327
May 29, 8 AM $ 144.69
+0.56%
$ 144,690 $ 31,595
May 29, 7 AM $ 143.88
-0.75%
$ 143,880 $ 31,368
May 29, 6 AM $ 144.89
-0.49%
$ 144,890 $ 13,576
May 29, 5 AM $ 145.6
-0.33%
$ 145,603 $ 13,634
May 29, 4 AM $ 146.1
+0.00%
$ 146,100 $ 13,516
May 29, 3 AM $ 145.99
+0.61%
$ 145,991 $ 13,511
May 29, 2 AM $ 145.11
+0.00%
$ 145,110 $ 13,229
May 29, 12 AM $ 144.23
+0.00%
$ 144,230 $ 13,224
May 28, 11 PM $ 145.99
+5.81%
$ 145,991 $ 13,224
May 28, 9 PM $ 137.7
+0.00%
$ 137,697 $ 13,371
May 28, 8 PM $ 143.83
+0.84%
$ 143,834 $ 13,164
May 28, 7 PM $ 143.01
+0.70%
$ 143,010 $ 11,251
May 28, 6 PM $ 142.28
+0.00%
$ 142,280 $ 2,156
May 28, 4 PM $ 140
+0.13%
$ 140,004 $ 3,682
May 28, 3 PM $ 139.84
+1.79%
$ 139,840 $ 3,372
May 28, 2 PM $ 137.97
+5.50%
$ 137,966 $ 3,683
May 28, 12 PM $ 134.09
+0.00%
$ 134,090 $ 3,989
May 28, 11 AM $ 134.09
+0.00%
$ 134,090 $ 4,487
May 28, 10 AM $ 134.34
+0.00%
$ 134,340 $ 4,465
May 28, 9 AM $ 134.34
+0.56%
$ 134,340 $ 5,038
May 28, 8 AM $ 133.24
+0.00%
$ 133,240 $ 4,723
May 28, 7 AM $ 132.94
+0.00%
$ 132,940 $ 4,938
May 28, 6 AM $ 132.29
+0.00%
$ 132,290 $ 4,925
May 28, 3 AM $ 132.65
+0.00%
$ 132,650 $ 4,922
May 28, 1 AM $ 133.22
+0.00%
$ 133,220 $ 4,936
May 27, 4 PM $ 133.49
+0.00%
$ 133,490 $ 9,699
May 27, 2 PM $ 133.41
+0.00%
$ 133,410 $ 7,774
May 27, 1 PM $ 133.41
-0.50%
$ 133,410 $ 7,811
May 27, 12 PM $ 134.08
-0.32%
$ 134,080 $ 7,459