Palantir Technologies Inc... (PTX.F)
76.82
-0.22 (-0.29%)
At close: Jan 29, 2025, 5:01 PM
PTX.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 72.85 | 76.12 | 71.00 | 75.47 | 5.31 | 7.57% | 168,600 |
| Jan 27, 2025 | 72.58 | 73.00 | 67.38 | 70.16 | -7.37 | -9.51% | 331,305 |
| Jan 24, 2025 | 75.60 | 78.11 | 74.82 | 77.53 | 3.10 | 4.16% | 111,695 |
| Jan 23, 2025 | 73.14 | 75.57 | 72.16 | 74.43 | 1.42 | 1.94% | 108,250 |
| Jan 22, 2025 | 72.07 | 73.40 | 70.90 | 73.01 | 2.76 | 3.93% | 144,170 |
| Jan 21, 2025 | 71.17 | 71.17 | 67.99 | 70.25 | -0.08 | -0.11% | 68,713 |
| Jan 20, 2025 | 70.80 | 71.05 | 69.74 | 70.33 | 1.02 | 1.47% | 75,575 |
| Jan 17, 2025 | 67.98 | 69.60 | 67.79 | 69.31 | 0.32 | 0.46% | 129,441 |
| Jan 16, 2025 | 67.49 | 69.35 | 66.60 | 68.99 | 3.37 | 5.14% | 113,397 |
| Jan 15, 2025 | 64.02 | 66.82 | 63.57 | 65.62 | 1.29 | 2.01% | 82,962 |
| Jan 14, 2025 | 64.30 | 66.44 | 63.96 | 64.33 | 0.75 | 1.18% | 150,818 |
| Jan 13, 2025 | 63.71 | 64.34 | 61.82 | 63.58 | -0.50 | -0.78% | 230,765 |
| Jan 10, 2025 | 65.11 | 66.12 | 63.51 | 64.08 | -0.42 | -0.65% | 159,649 |
| Jan 9, 2025 | 63.99 | 64.63 | 63.75 | 64.50 | -0.88 | -1.35% | 133,492 |
| Jan 8, 2025 | 65.76 | 67.46 | 64.89 | 65.38 | -4.00 | -5.77% | 395,005 |
| Jan 7, 2025 | 72.90 | 73.28 | 67.96 | 69.38 | -5.50 | -7.35% | 205,949 |
| Jan 6, 2025 | 77.00 | 77.02 | 74.17 | 74.88 | -2.12 | -2.75% | 115,432 |
| Jan 3, 2025 | 73.26 | 77.00 | 72.49 | 77.00 | 3.73 | 5.09% | 112,056 |
| Jan 2, 2025 | 73.96 | 74.55 | 70.26 | 73.27 | -0.90 | -1.21% | 194,936 |
| Dec 30, 2024 | 74.93 | 75.03 | 73.45 | 74.17 | -1.89 | -2.48% | 81,704 |
| Dec 27, 2024 | 78.99 | 78.99 | 74.81 | 76.06 | -0.77 | -1.00% | 143,554 |
| Dec 23, 2024 | 78.80 | 79.61 | 74.54 | 76.83 | 2.51 | 3.38% | 246,190 |
| Dec 20, 2024 | 71.19 | 74.32 | 67.82 | 74.32 | 1.74 | 2.40% | 293,990 |
| Dec 19, 2024 | 69.98 | 73.50 | 69.74 | 72.58 | -0.22 | -0.30% | 158,968 |
| Dec 18, 2024 | 70.15 | 73.60 | 69.81 | 72.80 | 1.90 | 2.68% | 129,042 |
| Dec 17, 2024 | 70.74 | 71.11 | 68.29 | 70.90 | 1.48 | 2.13% | 122,822 |
| Dec 16, 2024 | 73.90 | 74.17 | 68.20 | 69.42 | -0.70 | -1.00% | 209,277 |
| Dec 13, 2024 | 71.08 | 71.80 | 69.25 | 70.12 | -0.68 | -0.96% | 105,558 |
| Dec 12, 2024 | 69.01 | 71.70 | 67.56 | 70.80 | 3.34 | 4.95% | 98,869 |
| Dec 11, 2024 | 68.50 | 69.90 | 64.86 | 67.46 | -1.76 | -2.54% | 165,598 |
| Dec 10, 2024 | 70.43 | 71.84 | 68.06 | 69.22 | 0.81 | 1.18% | 215,111 |
| Dec 9, 2024 | 75.62 | 78.20 | 67.42 | 68.41 | -3.39 | -4.72% | 455,599 |
| Dec 6, 2024 | 68.38 | 71.97 | 68.24 | 71.80 | 3.84 | 5.65% | 104,110 |
| Dec 5, 2024 | 66.50 | 68.14 | 65.95 | 67.96 | 1.76 | 2.66% | 83,889 |
| Dec 4, 2024 | 67.94 | 68.72 | 65.34 | 66.20 | -0.43 | -0.65% | 142,891 |
| Dec 3, 2024 | 63.43 | 67.27 | 62.42 | 66.63 | 2.95 | 4.63% | 118,678 |
| Dec 2, 2024 | 63.58 | 64.67 | 63.14 | 63.68 | 0.68 | 1.08% | 100,568 |
| Nov 29, 2024 | 61.71 | 63.54 | 61.68 | 63.00 | 0.53 | 0.85% | 171,352 |
| Nov 28, 2024 | 62.24 | 62.52 | 61.86 | 62.47 | 0.52 | 0.84% | 50,235 |
| Nov 27, 2024 | 63.24 | 63.75 | 61.41 | 61.95 | -0.31 | -0.50% | 80,208 |
| Nov 26, 2024 | 61.72 | 62.61 | 60.84 | 62.26 | -0.05 | -0.08% | 68,549 |
| Nov 25, 2024 | 62.21 | 64.40 | 61.84 | 62.31 | 1.38 | 2.26% | 162,751 |
| Nov 22, 2024 | 58.83 | 60.93 | 58.34 | 60.93 | 1.49 | 2.51% | 96,657 |
| Nov 21, 2024 | 58.23 | 60.13 | 57.85 | 59.44 | 1.50 | 2.59% | 93,977 |
| Nov 20, 2024 | 59.76 | 59.80 | 57.08 | 57.94 | -0.01 | -0.02% | 101,646 |
| Nov 19, 2024 | 57.25 | 58.55 | 55.81 | 57.95 | -0.91 | -1.55% | 227,560 |
| Nov 18, 2024 | 64.00 | 64.30 | 55.87 | 58.86 | -2.82 | -4.57% | 359,215 |
| Nov 15, 2024 | 57.45 | 61.68 | 57.00 | 61.68 | 5.34 | 9.48% | 202,126 |
| Nov 14, 2024 | 58.13 | 59.15 | 55.42 | 56.34 | -3.00 | -5.06% | 153,270 |
| Nov 13, 2024 | 55.97 | 59.67 | 55.93 | 59.34 | 3.27 | 5.83% | 85,145 |