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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 24.82 | 0.35 | 1.43% | 24.915 | 25.05 | 24.50 | 6,282 |
| Jul 25 2024 | 24.47 | -0.86 | -3.38% | 24.325 | 24.625 | 23.53 | 11,459 |
| Jul 24 2024 | 25.325 | -1.42 | -5.29% | 26.265 | 26.385 | 25.15 | 13,974 |
| Jul 23 2024 | 26.74 | 0.77 | 2.96% | 25.945 | 26.905 | 25.825 | 6,500 |
| Jul 22 2024 | 25.97 | -1.01 | -3.74% | 26.505 | 26.645 | 25.50 | 15,341 |
| Jul 19 2024 | 26.98 | 0.56 | 2.10% | 26.675 | 27.24 | 26.00 | 14,450 |
| Jul 18 2024 | 26.425 | 0.41 | 1.60% | 26.015 | 27.335 | 25.89 | 10,574 |
| Jul 17 2024 | 26.01 | -0.12 | -0.46% | 25.925 | 26.36 | 25.16 | 13,736 |
| Jul 16 2024 | 26.13 | -0.60 | -2.24% | 26.745 | 26.945 | 25.30 | 22,845 |
| Jul 15 2024 | 26.73 | 1.05 | 4.07% | 26.35 | 26.84 | 25.63 | 15,520 |
| Jul 12 2024 | 25.685 | 0.56 | 2.23% | 25.085 | 25.735 | 24.76 | 7,306 |
| Jul 11 2024 | 25.125 | -0.55 | -2.12% | 26.27 | 26.45 | 25.125 | 15,892 |
| Jul 10 2024 | 25.67 | 0.27 | 1.04% | 25.475 | 26.095 | 25.35 | 11,576 |
| Jul 09 2024 | 25.405 | 0.16 | 0.61% | 25.755 | 26.13 | 25.25 | 16,512 |
| Jul 08 2024 | 25.25 | 0.38 | 1.53% | 25.335 | 26.07 | 24.875 | 20,313 |
| Jul 05 2024 | 24.87 | 0.87 | 3.63% | 24.01 | 25.135 | 23.80 | 8,226 |
| Jul 04 2024 | 24.00 | -0.25 | -1.03% | 24.675 | 24.675 | 23.905 | 3,358 |
| Jul 03 2024 | 24.25 | -0.22 | -0.90% | 24.32 | 24.32 | 23.445 | 15,741 |
| Jul 02 2024 | 24.47 | 0.47 | 1.96% | 24.195 | 24.545 | 23.81 | 6,580 |
| Jul 01 2024 | 24.00 | 0.25 | 1.07% | 23.815 | 24.00 | 23.435 | 6,362 |
| Jun 28 2024 | 23.745 | 0.45 | 1.91% | 23.70 | 23.925 | 23.61 | 5,528 |
| Jun 27 2024 | 23.30 | 0.23 | 1.02% | 22.535 | 23.445 | 22.40 | 4,249 |
| Jun 26 2024 | 23.065 | 0.08 | 0.35% | 22.98 | 23.085 | 22.96 | 1,595 |
| Jun 25 2024 | 22.985 | 0.57 | 2.54% | 22.505 | 22.995 | 22.465 | 3,943 |
| Jun 24 2024 | 22.415 | -0.29 | -1.26% | 22.255 | 22.50 | 21.78 | 9,055 |
| Jun 21 2024 | 22.70 | -1.95 | -7.91% | 23.645 | 23.805 | 22.145 | 10,435 |
| Jun 20 2024 | 24.65 | 0.66 | 2.75% | 24.595 | 24.81 | 23.375 | 13,555 |
| Jun 19 2024 | 23.99 | 0.44 | 1.87% | 23.84 | 24.00 | 23.73 | 6,110 |
| Jun 18 2024 | 23.55 | 1.29 | 5.80% | 23.30 | 23.70 | 22.61 | 20,001 |
| Jun 17 2024 | 22.26 | 0.56 | 2.58% | 22.075 | 22.395 | 21.85 | 1,274 |
| Jun 14 2024 | 21.70 | 0.02 | 0.07% | 21.525 | 21.80 | 21.39 | 2,252 |
| Jun 13 2024 | 21.685 | -0.61 | -2.74% | 22.10 | 22.15 | 21.685 | 5,710 |
| Jun 12 2024 | 22.295 | 0.51 | 2.34% | 22.21 | 22.695 | 22.04 | 7,278 |
| Jun 11 2024 | 21.785 | 0.29 | 1.33% | 21.46 | 21.785 | 21.305 | 4,098 |
| Jun 10 2024 | 21.50 | -0.20 | -0.90% | 21.08 | 21.50 | 20.86 | 4,427 |
| Jun 07 2024 | 21.695 | -0.16 | -0.73% | 21.90 | 21.90 | 21.385 | 7,221 |
| Jun 06 2024 | 21.855 | 1.05 | 5.02% | 21.20 | 21.855 | 21.015 | 16,244 |
| Jun 05 2024 | 20.81 | 0.96 | 4.84% | 20.44 | 21.00 | 20.27 | 8,345 |
| Jun 04 2024 | 19.85 | 0.26 | 1.33% | 19.448 | 19.85 | 19.318 | 3,166 |
| Jun 03 2024 | 19.59 | -0.19 | -0.97% | 20.18 | 20.325 | 19.52 | 3,357 |
| May 31 2024 | 19.782 | -0.02 | -0.09% | 20.645 | 20.645 | 19.75 | 3,918 |
| May 30 2024 | 19.80 | 0.56 | 2.90% | 19.742 | 19.956 | 19.516 | 6,637 |
| May 29 2024 | 19.242 | -0.09 | -0.47% | 19.168 | 19.274 | 19.00 | 7,090 |
| May 28 2024 | 19.332 | 0.13 | 0.69% | 19.398 | 19.43 | 19.20 | 519 |
| May 27 2024 | 19.20 | -0.17 | -0.87% | 19.382 | 19.498 | 19.004 | 2,392 |
| May 24 2024 | 19.368 | 0.02 | 0.09% | 19.202 | 19.384 | 19.08 | 4,956 |
| May 23 2024 | 19.35 | -0.35 | -1.78% | 19.80 | 20.17 | 19.14 | 8,492 |
| May 22 2024 | 19.70 | 0.08 | 0.43% | 20.095 | 20.095 | 19.528 | 3,238 |
| May 21 2024 | 19.616 | -0.01 | -0.06% | 19.894 | 19.894 | 19.468 | 8,293 |
| May 20 2024 | 19.628 | -0.55 | -2.74% | 20.12 | 20.12 | 19.582 | 3,405 |
| May 17 2024 | 20.18 | 0.18 | 0.90% | 20.025 | 20.40 | 19.992 | 5,064 |
| May 16 2024 | 20.00 | 0.27 | 1.37% | 20.00 | 20.055 | 19.94 | 6,556 |
| May 15 2024 | 19.73 | -0.49 | -2.40% | 19.916 | 20.18 | 19.618 | 3,817 |
| May 14 2024 | 20.215 | 0.81 | 4.16% | 19.382 | 20.35 | 19.27 | 4,816 |
| May 13 2024 | 19.408 | 0.23 | 1.20% | 19.742 | 19.742 | 19.00 | 2,047 |
| May 10 2024 | 19.178 | -0.59 | -2.96% | 19.856 | 19.914 | 19.002 | 5,682 |
| May 09 2024 | 19.764 | 0.07 | 0.36% | 20.045 | 20.065 | 19.50 | 6,382 |
| May 08 2024 | 19.694 | -0.50 | -2.48% | 20.26 | 20.26 | 19.60 | 12,740 |
| May 07 2024 | 20.195 | -2.71 | -11.81% | 21.515 | 21.61 | 19.85 | 37,096 |
| May 06 2024 | 22.90 | 1.58 | 7.39% | 22.25 | 23.15 | 21.97 | 16,859 |
| May 03 2024 | 21.325 | 0.25 | 1.19% | 21.43 | 21.745 | 21.325 | 3,040 |
| May 02 2024 | 21.075 | -0.48 | -2.20% | 21.045 | 21.245 | 20.775 | 8,644 |
| Apr 30 2024 | 21.55 | 0.14 | 0.63% | 21.525 | 21.55 | 21.09 | 6,576 |
| Apr 29 2024 | 21.415 | 0.38 | 1.81% | 21.255 | 21.425 | 21.20 | 5,022 |
