Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
1PLTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2025 | 65.79 | 1.39 | 2.16% | 64.25 | 66.82 | 63.62 | 25,278 |
| Jan 14 2025 | 64.40 | 1.04 | 1.64% | 64.68 | 66.40 | 63.95 | 49,012 |
| Jan 13 2025 | 63.36 | -0.54 | -0.85% | 63.85 | 64.10 | 62.10 | 27,920 |
| Jan 10 2025 | 63.90 | -0.67 | -1.04% | 65.40 | 66.18 | 63.39 | 36,453 |
| Jan 09 2025 | 64.57 | -0.66 | -1.01% | 64.42 | 64.79 | 63.76 | 10,535 |
| Jan 08 2025 | 65.23 | -4.61 | -6.60% | 67.30 | 67.65 | 64.50 | 38,689 |
| Jan 07 2025 | 69.84 | -5.30 | -7.05% | 73.39 | 73.42 | 67.65 | 48,193 |
| Jan 06 2025 | 75.14 | -1.60 | -2.08% | 76.97 | 77.00 | 74.24 | 43,388 |
| Jan 03 2025 | 76.74 | 3.58 | 4.89% | 73.89 | 77.01 | 72.70 | 38,353 |
| Jan 02 2025 | 73.16 | -2.18 | -2.89% | 75.03 | 75.03 | 70.07 | 30,425 |
| Dec 30 2024 | 75.34 | -0.59 | -0.78% | 75.00 | 75.34 | 73.01 | 22,366 |
| Dec 27 2024 | 75.93 | -1.08 | -1.40% | 79.99 | 79.99 | 74.47 | 42,539 |
| Dec 23 2024 | 77.01 | 3.25 | 4.41% | 78.40 | 79.76 | 74.67 | 79,660 |
| Dec 20 2024 | 73.76 | 1.52 | 2.10% | 71.25 | 74.00 | 67.82 | 52,498 |
| Dec 19 2024 | 72.24 | -0.34 | -0.47% | 70.80 | 73.46 | 68.00 | 67,101 |
| Dec 18 2024 | 72.58 | 1.88 | 2.66% | 70.90 | 73.50 | 69.72 | 30,982 |
| Dec 17 2024 | 70.70 | 1.20 | 1.73% | 71.16 | 71.27 | 68.00 | 24,309 |
| Dec 16 2024 | 69.50 | -0.50 | -0.71% | 73.89 | 74.23 | 68.00 | 55,887 |
| Dec 13 2024 | 70.00 | -0.78 | -1.10% | 71.11 | 71.87 | 69.17 | 24,380 |
| Dec 12 2024 | 70.78 | 3.34 | 4.95% | 68.99 | 71.65 | 67.82 | 35,758 |
| Dec 11 2024 | 67.44 | -2.22 | -3.19% | 69.10 | 70.10 | 64.51 | 37,050 |
| Dec 10 2024 | 69.66 | 0.90 | 1.31% | 70.25 | 71.98 | 68.12 | 37,895 |
| Dec 09 2024 | 68.76 | -3.12 | -4.34% | 75.77 | 78.40 | 67.49 | 99,402 |
| Dec 06 2024 | 71.88 | 3.96 | 5.83% | 69.40 | 71.94 | 67.95 | 73,872 |
| Dec 05 2024 | 67.92 | 1.78 | 2.69% | 66.74 | 68.39 | 66.00 | 19,965 |
| Dec 04 2024 | 66.14 | -0.64 | -0.96% | 68.50 | 68.95 | 65.23 | 64,145 |
| Dec 03 2024 | 66.78 | 2.93 | 4.59% | 63.72 | 67.14 | 62.50 | 54,466 |
| Dec 02 2024 | 63.85 | 0.79 | 1.25% | 63.58 | 64.80 | 63.12 | 24,912 |
| Nov 29 2024 | 63.06 | 0.56 | 0.90% | 62.03 | 63.54 | 61.73 | 6,605 |
| Nov 28 2024 | 62.50 | 0.58 | 0.94% | 61.56 | 62.54 | 61.56 | 7,467 |
| Nov 27 2024 | 61.92 | -0.48 | -0.77% | 63.42 | 64.33 | 61.68 | 11,056 |
| Nov 26 2024 | 62.40 | 0.12 | 0.19% | 62.50 | 62.86 | 60.86 | 17,046 |
| Nov 25 2024 | 62.28 | 1.48 | 2.43% | 62.00 | 64.58 | 60.78 | 52,394 |
| Nov 22 2024 | 60.80 | 0.90 | 1.50% | 59.96 | 60.80 | 58.42 | 18,614 |
| Nov 21 2024 | 59.90 | 2.16 | 3.74% | 58.22 | 60.48 | 57.90 | 22,496 |
| Nov 20 2024 | 57.74 | -0.26 | -0.45% | 59.00 | 60.00 | 57.00 | 20,537 |
| Nov 19 2024 | 58.00 | -0.90 | -1.53% | 57.35 | 58.34 | 55.88 | 37,715 |
| Nov 18 2024 | 58.90 | -2.58 | -4.20% | 63.92 | 70.29 | 56.00 | 67,458 |
| Nov 15 2024 | 61.48 | 5.18 | 9.20% | 58.69 | 61.66 | 57.01 | 58,284 |
| Nov 14 2024 | 56.30 | -3.24 | -5.44% | 58.10 | 59.32 | 55.38 | 42,874 |
| Nov 13 2024 | 59.54 | 3.72 | 6.66% | 55.94 | 59.70 | 55.86 | 42,168 |
| Nov 12 2024 | 55.82 | -2.18 | -3.76% | 56.81 | 56.81 | 53.67 | 40,557 |
| Nov 11 2024 | 58.00 | 3.90 | 7.21% | 56.20 | 58.32 | 54.87 | 93,968 |
| Nov 08 2024 | 54.10 | 3.25 | 6.39% | 51.76 | 54.17 | 50.65 | 26,789 |
| Nov 07 2024 | 50.85 | 0.94 | 1.87% | 50.69 | 52.24 | 49.565 | 37,936 |
| Nov 06 2024 | 49.915 | 3.44 | 7.39% | 51.05 | 52.24 | 46.00 | 63,799 |
| Nov 05 2024 | 46.48 | 8.08 | 21.06% | 43.10 | 46.795 | 42.04 | 60,012 |
| Nov 04 2024 | 38.395 | -0.70 | -1.78% | 38.245 | 38.58 | 37.605 | 17,099 |
| Nov 01 2024 | 39.09 | 0.93 | 2.44% | 38.455 | 39.165 | 38.45 | 5,235 |
| Oct 31 2024 | 38.16 | -2.93 | -7.13% | 38.935 | 39.675 | 37.66 | 34,912 |
| Oct 30 2024 | 41.09 | -0.43 | -1.02% | 41.58 | 41.99 | 40.87 | 6,192 |
| Oct 29 2024 | 41.515 | -0.01 | -0.02% | 41.585 | 41.70 | 40.345 | 12,386 |
| Oct 28 2024 | 41.525 | 0.02 | 0.06% | 42.02 | 42.275 | 41.38 | 21,049 |
| Oct 25 2024 | 41.50 | 1.69 | 4.23% | 39.845 | 41.60 | 39.845 | 19,870 |
| Oct 24 2024 | 39.815 | -0.15 | -0.36% | 39.82 | 40.405 | 39.49 | 10,054 |
| Oct 23 2024 | 39.96 | 0.45 | 1.14% | 39.645 | 40.575 | 39.335 | 14,952 |
| Oct 22 2024 | 39.51 | 0.11 | 0.28% | 39.855 | 40.06 | 39.10 | 12,955 |
| Oct 21 2024 | 39.40 | -0.02 | -0.04% | 39.795 | 39.99 | 39.24 | 12,255 |
| Oct 18 2024 | 39.415 | 0.76 | 1.97% | 39.205 | 39.415 | 38.87 | 7,249 |
