NYSE - Delayed Quote • USD
Palantir Technologies Inc. (PLTR)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 21.78 | 22.17 | 21.56 | 21.76 | 21.76 | 29,821,000 |
May 16, 2024 | 21.74 | 21.87 | 21.53 | 21.65 | 21.65 | 27,416,700 |
May 15, 2024 | 21.73 | 21.81 | 21.18 | 21.67 | 21.67 | 39,424,000 |
May 14, 2024 | 20.95 | 22.07 | 20.93 | 21.44 | 21.44 | 57,894,400 |
May 13, 2024 | 20.60 | 21.19 | 20.60 | 20.94 | 20.94 | 37,524,800 |
May 10, 2024 | 21.27 | 21.37 | 20.50 | 20.60 | 20.60 | 59,845,400 |
May 9, 2024 | 21.49 | 21.58 | 20.94 | 21.14 | 21.14 | 54,101,900 |
May 8, 2024 | 21.58 | 21.73 | 21.06 | 21.56 | 21.56 | 67,582,900 |
May 7, 2024 | 21.99 | 22.70 | 21.35 | 21.40 | 21.40 | 161,061,600 |
May 6, 2024 | 24.37 | 25.35 | 24.03 | 25.21 | 25.21 | 175,936,600 |
May 3, 2024 | 23.48 | 23.64 | 22.91 | 23.33 | 23.33 | 55,976,400 |
May 2, 2024 | 22.60 | 22.72 | 22.10 | 22.55 | 22.55 | 30,396,100 |
May 1, 2024 | 21.93 | 22.83 | 21.63 | 22.12 | 22.12 | 34,665,900 |
Apr 30, 2024 | 22.77 | 22.87 | 21.95 | 21.97 | 21.97 | 30,511,900 |
Apr 29, 2024 | 22.75 | 23.09 | 22.55 | 22.83 | 22.83 | 30,104,900 |
Apr 26, 2024 | 22.05 | 22.67 | 21.91 | 22.52 | 22.52 | 33,119,800 |
Apr 25, 2024 | 20.82 | 21.74 | 20.66 | 21.71 | 21.71 | 26,226,700 |
Apr 24, 2024 | 22.05 | 22.25 | 21.30 | 21.59 | 21.59 | 34,426,500 |
Apr 23, 2024 | 21.25 | 22.06 | 21.23 | 21.64 | 21.64 | 36,304,600 |
Apr 22, 2024 | 20.72 | 21.08 | 20.36 | 20.97 | 20.97 | 31,894,500 |
Apr 19, 2024 | 20.98 | 21.43 | 20.33 | 20.47 | 20.47 | 39,290,300 |
Apr 18, 2024 | 21.25 | 21.43 | 20.70 | 21.13 | 21.13 | 34,550,500 |
Apr 17, 2024 | 22.01 | 22.11 | 21.22 | 21.31 | 21.31 | 30,139,800 |
Apr 16, 2024 | 21.59 | 21.99 | 21.27 | 21.88 | 21.88 | 33,869,200 |
Apr 15, 2024 | 22.79 | 23.13 | 21.83 | 21.90 | 21.90 | 38,182,100 |
Apr 12, 2024 | 22.70 | 23.20 | 22.41 | 22.67 | 22.67 | 36,348,800 |
Apr 11, 2024 | 22.65 | 22.91 | 22.25 | 22.84 | 22.84 | 26,399,400 |
Apr 10, 2024 | 22.22 | 22.71 | 22.01 | 22.42 | 22.42 | 28,642,900 |
Apr 9, 2024 | 23.01 | 23.09 | 22.46 | 22.81 | 22.81 | 27,724,500 |
Apr 8, 2024 | 23.08 | 23.20 | 22.67 | 23.00 | 23.00 | 25,022,700 |
Apr 5, 2024 | 22.42 | 23.32 | 22.31 | 22.96 | 22.96 | 38,565,800 |
Apr 4, 2024 | 23.82 | 24.10 | 22.40 | 22.48 | 22.48 | 64,995,300 |
Apr 3, 2024 | 22.44 | 23.01 | 22.38 | 22.70 | 22.70 | 30,357,400 |
Apr 2, 2024 | 22.00 | 22.79 | 21.72 | 22.72 | 22.72 | 39,770,600 |
Apr 1, 2024 | 22.98 | 23.21 | 22.40 | 22.86 | 22.86 | 41,000,000 |
Mar 28, 2024 | 24.17 | 24.28 | 22.94 | 23.01 | 23.01 | 70,008,200 |
Mar 27, 2024 | 25.00 | 25.48 | 24.26 | 24.51 | 24.51 | 38,600,100 |
Mar 26, 2024 | 24.76 | 25.47 | 24.47 | 24.89 | 24.89 | 43,610,500 |
Mar 25, 2024 | 24.12 | 24.62 | 24.05 | 24.51 | 24.51 | 29,255,900 |
Mar 22, 2024 | 24.20 | 24.48 | 24.02 | 24.18 | 24.18 | 25,354,300 |
Mar 21, 2024 | 25.30 | 25.33 | 24.44 | 24.49 | 24.49 | 37,099,600 |
Mar 20, 2024 | 23.77 | 24.65 | 23.67 | 24.57 | 24.57 | 40,273,800 |
Mar 19, 2024 | 23.50 | 23.83 | 22.92 | 23.80 | 23.80 | 43,247,200 |
Mar 18, 2024 | 23.77 | 24.18 | 23.32 | 24.00 | 24.00 | 44,083,000 |
Mar 15, 2024 | 23.85 | 24.10 | 23.42 | 23.49 | 23.49 | 61,270,500 |
Mar 14, 2024 | 24.83 | 24.97 | 24.14 | 24.43 | 24.43 | 49,214,800 |
Mar 13, 2024 | 24.70 | 25.44 | 24.60 | 25.00 | 25.00 | 59,713,000 |
Mar 12, 2024 | 25.57 | 25.64 | 24.35 | 24.70 | 24.70 | 75,202,600 |
Mar 11, 2024 | 25.89 | 26.83 | 25.29 | 25.35 | 25.35 | 60,829,300 |
Mar 8, 2024 | 27.19 | 27.28 | 25.81 | 26.04 | 26.04 | 83,969,300 |
Mar 7, 2024 | 27.01 | 27.50 | 26.38 | 26.46 | 26.46 | 117,519,300 |
Mar 6, 2024 | 25.75 | 26.75 | 24.53 | 26.16 | 26.16 | 207,386,900 |
Mar 5, 2024 | 23.96 | 24.41 | 23.43 | 23.81 | 23.81 | 49,542,300 |
Mar 4, 2024 | 24.40 | 24.58 | 23.53 | 24.04 | 24.04 | 64,320,000 |
Mar 1, 2024 | 25.30 | 25.69 | 24.53 | 24.93 | 24.93 | 63,090,500 |
Feb 29, 2024 | 24.81 | 25.29 | 24.36 | 25.08 | 25.08 | 62,753,300 |
Feb 28, 2024 | 24.52 | 24.84 | 24.25 | 24.42 | 24.42 | 47,314,000 |
Feb 27, 2024 | 23.76 | 24.62 | 23.72 | 24.53 | 24.53 | 64,967,400 |
Feb 26, 2024 | 23.03 | 23.88 | 22.94 | 23.56 | 23.56 | 46,499,500 |
Feb 23, 2024 | 23.53 | 24.07 | 22.82 | 22.97 | 22.97 | 48,840,800 |
Feb 22, 2024 | 23.77 | 23.95 | 23.05 | 23.59 | 23.59 | 64,458,200 |
Feb 21, 2024 | 22.30 | 22.93 | 22.29 | 22.74 | 22.74 | 60,411,500 |
Feb 20, 2024 | 23.84 | 24.00 | 22.72 | 23.40 | 23.40 | 93,374,300 |
Feb 16, 2024 | 24.96 | 25.50 | 24.39 | 24.44 | 24.44 | 65,212,100 |
Feb 15, 2024 | 25.04 | 25.46 | 24.71 | 25.41 | 25.41 | 70,544,300 |
Feb 14, 2024 | 24.15 | 25.50 | 23.75 | 25.19 | 25.19 | 97,227,900 |
Feb 13, 2024 | 23.53 | 24.66 | 23.31 | 24.01 | 24.01 | 102,293,300 |
Feb 12, 2024 | 23.91 | 25.52 | 23.82 | 25.05 | 25.05 | 108,173,000 |
Feb 9, 2024 | 25.04 | 25.11 | 23.57 | 24.38 | 24.38 | 149,062,000 |
Feb 8, 2024 | 23.96 | 25.06 | 23.32 | 24.51 | 24.51 | 212,671,100 |
Feb 7, 2024 | 21.60 | 23.87 | 21.38 | 23.60 | 23.60 | 254,911,100 |
Feb 6, 2024 | 20.30 | 22.18 | 19.76 | 21.87 | 21.87 | 420,501,900 |
Feb 5, 2024 | 17.56 | 17.87 | 16.48 | 16.72 | 16.72 | 167,698,300 |
Feb 2, 2024 | 16.34 | 17.02 | 16.15 | 17.02 | 17.02 | 56,983,900 |
Feb 1, 2024 | 16.21 | 16.49 | 16.03 | 16.33 | 16.33 | 40,454,400 |
Jan 31, 2024 | 16.41 | 16.76 | 16.07 | 16.09 | 16.09 | 43,582,500 |
Jan 30, 2024 | 17.04 | 17.24 | 16.66 | 16.74 | 16.74 | 36,388,200 |
Jan 29, 2024 | 16.45 | 17.11 | 16.43 | 17.09 | 17.09 | 35,987,800 |
Jan 26, 2024 | 16.40 | 16.75 | 16.34 | 16.35 | 16.35 | 28,612,200 |
Jan 25, 2024 | 16.92 | 17.00 | 16.31 | 16.46 | 16.46 | 44,589,000 |
Jan 24, 2024 | 17.51 | 17.65 | 16.74 | 16.75 | 16.75 | 42,710,700 |
Jan 23, 2024 | 17.64 | 17.73 | 17.20 | 17.33 | 17.33 | 37,794,300 |
Jan 22, 2024 | 17.46 | 18.35 | 17.43 | 17.60 | 17.60 | 85,573,900 |
Jan 19, 2024 | 16.57 | 16.78 | 16.15 | 16.78 | 16.78 | 40,538,700 |
Jan 18, 2024 | 16.75 | 16.81 | 16.10 | 16.40 | 16.40 | 35,239,700 |
Jan 17, 2024 | 16.26 | 16.41 | 16.05 | 16.39 | 16.39 | 30,832,800 |
Jan 16, 2024 | 16.59 | 16.74 | 16.29 | 16.53 | 16.53 | 32,659,300 |
Jan 12, 2024 | 16.68 | 17.06 | 16.62 | 16.76 | 16.76 | 33,861,400 |
Jan 11, 2024 | 16.81 | 16.93 | 16.17 | 16.68 | 16.68 | 39,552,400 |
Jan 10, 2024 | 16.50 | 17.03 | 16.40 | 16.79 | 16.79 | 41,254,400 |
Jan 9, 2024 | 16.51 | 16.63 | 16.28 | 16.39 | 16.39 | 35,794,500 |
Jan 8, 2024 | 16.22 | 16.89 | 16.14 | 16.67 | 16.67 | 49,090,000 |
Jan 5, 2024 | 15.70 | 16.13 | 15.66 | 15.98 | 15.98 | 57,628,800 |
Jan 4, 2024 | 16.05 | 16.58 | 15.95 | 16.25 | 16.25 | 39,937,700 |
Jan 3, 2024 | 16.12 | 16.38 | 16.01 | 16.09 | 16.09 | 46,865,200 |
Jan 2, 2024 | 16.95 | 16.95 | 16.50 | 16.58 | 16.58 | 41,626,700 |
Dec 29, 2023 | 17.52 | 17.64 | 17.10 | 17.17 | 17.17 | 38,805,000 |
Dec 28, 2023 | 17.46 | 17.84 | 17.42 | 17.56 | 17.56 | 38,990,000 |
Dec 27, 2023 | 17.78 | 17.91 | 17.45 | 17.47 | 17.47 | 32,918,400 |
Dec 26, 2023 | 17.44 | 17.75 | 17.33 | 17.68 | 17.68 | 31,750,700 |
Dec 22, 2023 | 17.70 | 17.70 | 17.33 | 17.41 | 17.41 | 33,615,000 |
Dec 21, 2023 | 17.53 | 17.74 | 17.42 | 17.59 | 17.59 | 30,493,600 |
Dec 20, 2023 | 17.87 | 17.92 | 17.19 | 17.25 | 17.25 | 58,666,900 |
Dec 19, 2023 | 17.98 | 18.19 | 17.84 | 17.95 | 17.95 | 43,530,300 |
Dec 18, 2023 | 18.21 | 18.58 | 17.77 | 17.84 | 17.84 | 60,188,100 |
Dec 15, 2023 | 18.67 | 19.15 | 18.04 | 18.20 | 18.20 | 93,004,400 |
Dec 14, 2023 | 18.17 | 18.58 | 17.72 | 18.21 | 18.21 | 67,462,800 |
Dec 13, 2023 | 17.65 | 17.90 | 17.22 | 17.87 | 17.87 | 52,682,600 |
Dec 12, 2023 | 17.69 | 17.88 | 17.23 | 17.50 | 17.50 | 46,231,900 |
Dec 11, 2023 | 17.97 | 18.28 | 17.70 | 17.77 | 17.77 | 50,929,600 |
Dec 8, 2023 | 17.18 | 17.92 | 17.09 | 17.77 | 17.77 | 57,404,600 |
Dec 7, 2023 | 17.22 | 17.48 | 17.08 | 17.22 | 17.22 | 56,455,000 |
Dec 6, 2023 | 17.69 | 17.83 | 17.05 | 17.13 | 17.13 | 96,111,000 |
Dec 5, 2023 | 18.25 | 18.55 | 17.96 | 18.30 | 18.30 | 54,460,800 |
Dec 4, 2023 | 19.75 | 19.90 | 18.27 | 18.40 | 18.40 | 104,948,500 |
Dec 1, 2023 | 19.93 | 20.29 | 19.55 | 20.27 | 20.27 | 61,336,000 |
Nov 30, 2023 | 19.94 | 20.23 | 19.68 | 20.05 | 20.05 | 55,501,000 |
Nov 29, 2023 | 19.94 | 20.31 | 19.78 | 19.84 | 19.84 | 62,782,100 |
Nov 28, 2023 | 19.11 | 19.80 | 19.03 | 19.71 | 19.71 | 54,170,700 |
Nov 27, 2023 | 19.13 | 19.50 | 18.62 | 19.08 | 19.08 | 58,808,200 |
Nov 24, 2023 | 19.38 | 19.60 | 18.93 | 19.20 | 19.20 | 39,800,400 |
Nov 22, 2023 | 20.26 | 20.44 | 19.33 | 19.69 | 19.69 | 68,326,000 |
Nov 21, 2023 | 21.11 | 21.85 | 19.72 | 19.80 | 19.80 | 106,643,300 |
Nov 20, 2023 | 20.65 | 21.60 | 20.56 | 21.34 | 21.34 | 90,270,000 |
Nov 17, 2023 | 19.68 | 20.58 | 19.66 | 20.49 | 20.49 | 69,497,400 |
Nov 16, 2023 | 19.80 | 19.88 | 19.29 | 19.77 | 19.77 | 49,942,800 |
Nov 15, 2023 | 19.90 | 20.37 | 19.61 | 19.95 | 19.95 | 75,533,500 |
Nov 14, 2023 | 20.00 | 20.10 | 19.50 | 19.94 | 19.94 | 83,230,500 |
Nov 13, 2023 | 19.59 | 19.88 | 19.30 | 19.71 | 19.71 | 74,877,500 |
Nov 10, 2023 | 18.16 | 19.72 | 18.06 | 19.67 | 19.67 | 92,748,000 |
Nov 9, 2023 | 18.66 | 18.87 | 18.16 | 18.27 | 18.27 | 48,454,200 |
Nov 8, 2023 | 18.85 | 18.93 | 18.15 | 18.49 | 18.49 | 46,063,100 |
Nov 7, 2023 | 18.86 | 19.17 | 18.53 | 18.80 | 18.80 | 56,289,100 |
Nov 6, 2023 | 18.99 | 19.08 | 17.93 | 18.54 | 18.54 | 79,952,600 |
Nov 3, 2023 | 18.02 | 19.08 | 17.76 | 18.89 | 18.89 | 109,039,500 |
Nov 2, 2023 | 17.48 | 18.30 | 17.21 | 17.97 | 17.97 | 170,406,800 |
Nov 1, 2023 | 14.80 | 14.96 | 14.48 | 14.92 | 14.92 | 54,419,100 |
Oct 31, 2023 | 14.58 | 15.01 | 14.55 | 14.80 | 14.80 | 40,195,400 |
Oct 30, 2023 | 15.27 | 15.29 | 14.56 | 14.69 | 14.69 | 46,886,400 |
Oct 27, 2023 | 15.48 | 15.60 | 14.96 | 15.07 | 15.07 | 39,913,600 |
Oct 26, 2023 | 15.60 | 15.91 | 15.05 | 15.29 | 15.29 | 49,351,800 |
Oct 25, 2023 | 16.57 | 16.63 | 15.58 | 15.59 | 15.59 | 46,706,500 |
Oct 24, 2023 | 16.38 | 16.93 | 16.30 | 16.64 | 16.64 | 39,833,800 |
Oct 23, 2023 | 15.90 | 16.34 | 15.21 | 16.20 | 16.20 | 55,967,200 |
Oct 20, 2023 | 16.85 | 16.94 | 15.81 | 16.11 | 16.11 | 63,738,300 |
Oct 19, 2023 | 17.44 | 17.58 | 16.97 | 17.06 | 17.06 | 46,303,200 |
Oct 18, 2023 | 17.81 | 18.22 | 17.19 | 17.20 | 17.20 | 44,208,300 |
Oct 17, 2023 | 17.00 | 18.03 | 16.91 | 17.84 | 17.84 | 54,401,300 |
Oct 16, 2023 | 17.21 | 17.46 | 16.67 | 17.36 | 17.36 | 44,987,300 |
Oct 13, 2023 | 18.06 | 18.16 | 17.27 | 17.36 | 17.36 | 54,541,600 |
Oct 12, 2023 | 17.92 | 18.24 | 17.55 | 17.94 | 17.94 | 57,940,900 |
Oct 11, 2023 | 17.87 | 18.44 | 17.73 | 17.92 | 17.92 | 55,745,600 |
Oct 10, 2023 | 18.06 | 18.40 | 17.62 | 17.80 | 17.80 | 99,971,500 |
Oct 9, 2023 | 16.25 | 17.83 | 16.22 | 17.61 | 17.61 | 106,161,200 |
Oct 6, 2023 | 15.56 | 16.69 | 15.51 | 16.61 | 16.61 | 65,511,400 |
Oct 5, 2023 | 15.56 | 15.90 | 15.41 | 15.81 | 15.81 | 49,648,100 |
Oct 4, 2023 | 15.46 | 15.85 | 15.16 | 15.73 | 15.73 | 52,786,200 |
Oct 3, 2023 | 15.61 | 15.77 | 14.82 | 14.90 | 14.90 | 51,578,100 |
Oct 2, 2023 | 16.03 | 16.44 | 15.77 | 15.88 | 15.88 | 41,043,900 |
Sep 29, 2023 | 16.11 | 16.81 | 15.96 | 16.00 | 16.00 | 77,919,600 |
Sep 28, 2023 | 15.14 | 15.96 | 14.82 | 15.77 | 15.77 | 66,590,800 |
Sep 27, 2023 | 14.20 | 14.96 | 14.16 | 14.85 | 14.85 | 62,780,600 |
Sep 26, 2023 | 13.95 | 14.17 | 13.88 | 13.96 | 13.96 | 37,276,200 |
Sep 25, 2023 | 14.00 | 14.24 | 13.82 | 14.22 | 14.22 | 39,693,900 |
Sep 22, 2023 | 14.23 | 14.41 | 14.03 | 14.13 | 14.13 | 47,714,500 |
Sep 21, 2023 | 14.34 | 14.60 | 13.68 | 14.00 | 14.00 | 72,831,500 |
Sep 20, 2023 | 15.25 | 15.43 | 14.73 | 14.74 | 14.74 | 37,640,500 |
Sep 19, 2023 | 15.34 | 15.52 | 14.95 | 15.15 | 15.15 | 37,804,800 |
Sep 18, 2023 | 15.18 | 15.63 | 15.07 | 15.46 | 15.46 | 37,404,100 |
Sep 15, 2023 | 15.77 | 15.90 | 15.17 | 15.33 | 15.33 | 56,161,900 |
Sep 14, 2023 | 15.69 | 16.04 | 15.47 | 15.83 | 15.83 | 38,572,500 |
Sep 13, 2023 | 15.63 | 15.85 | 15.42 | 15.60 | 15.60 | 34,354,400 |
Sep 12, 2023 | 15.46 | 16.15 | 15.43 | 15.59 | 15.59 | 39,497,900 |
Sep 11, 2023 | 15.41 | 16.10 | 15.36 | 15.79 | 15.79 | 55,294,700 |
Sep 8, 2023 | 15.12 | 15.61 | 15.09 | 15.13 | 15.13 | 33,862,000 |
Sep 7, 2023 | 14.88 | 15.24 | 14.29 | 15.21 | 15.21 | 51,798,800 |
Sep 6, 2023 | 15.17 | 15.62 | 15.08 | 15.30 | 15.30 | 38,738,100 |
Sep 5, 2023 | 15.08 | 15.42 | 14.90 | 15.21 | 15.21 | 33,818,400 |
Sep 1, 2023 | 15.16 | 15.36 | 14.83 | 15.18 | 15.18 | 45,107,800 |
Aug 31, 2023 | 15.60 | 15.85 | 14.65 | 14.98 | 14.98 | 101,517,200 |
Aug 30, 2023 | 15.46 | 16.35 | 15.33 | 16.33 | 16.33 | 65,674,100 |
Aug 29, 2023 | 14.60 | 15.63 | 14.50 | 15.40 | 15.40 | 47,213,200 |
Aug 28, 2023 | 14.69 | 14.88 | 14.50 | 14.64 | 14.64 | 35,964,700 |
Aug 25, 2023 | 14.14 | 14.65 | 14.01 | 14.53 | 14.53 | 55,668,900 |
Aug 24, 2023 | 15.70 | 15.71 | 13.88 | 14.14 | 14.14 | 93,586,200 |
Aug 23, 2023 | 14.50 | 15.47 | 14.42 | 15.30 | 15.30 | 53,523,300 |
Aug 22, 2023 | 14.76 | 15.13 | 14.63 | 14.67 | 14.67 | 52,106,900 |
Aug 21, 2023 | 14.42 | 14.78 | 14.34 | 14.50 | 14.50 | 43,206,200 |
Aug 18, 2023 | 13.88 | 14.60 | 13.68 | 14.40 | 14.40 | 70,047,000 |
Aug 17, 2023 | 15.39 | 15.44 | 14.03 | 14.15 | 14.15 | 91,086,700 |
Aug 16, 2023 | 15.21 | 15.73 | 15.12 | 15.45 | 15.45 | 40,394,600 |
Aug 15, 2023 | 15.61 | 15.87 | 15.29 | 15.37 | 15.37 | 44,000,400 |
Aug 14, 2023 | 15.20 | 15.74 | 14.95 | 15.72 | 15.72 | 47,511,400 |
Aug 11, 2023 | 15.05 | 15.58 | 14.91 | 15.41 | 15.41 | 56,489,900 |
Aug 10, 2023 | 15.44 | 15.87 | 15.25 | 15.41 | 15.41 | 73,129,100 |
Aug 9, 2023 | 16.76 | 16.92 | 15.10 | 15.25 | 15.25 | 126,230,400 |
Aug 8, 2023 | 17.49 | 17.49 | 16.10 | 17.04 | 17.04 | 143,014,200 |
Aug 7, 2023 | 18.25 | 18.39 | 17.01 | 17.99 | 17.99 | 133,808,400 |
Aug 4, 2023 | 18.87 | 19.08 | 18.08 | 18.20 | 18.20 | 71,979,800 |
Aug 3, 2023 | 18.63 | 19.30 | 18.61 | 18.71 | 18.71 | 54,345,900 |
Aug 2, 2023 | 19.26 | 19.62 | 18.15 | 18.97 | 18.97 | 98,215,800 |
Aug 1, 2023 | 19.46 | 20.24 | 19.23 | 19.99 | 19.99 | 99,336,200 |
Jul 31, 2023 | 18.82 | 20.00 | 18.38 | 19.84 | 19.84 | 142,173,800 |
Jul 28, 2023 | 17.21 | 17.97 | 16.74 | 17.81 | 17.81 | 106,125,600 |
Jul 27, 2023 | 16.80 | 17.19 | 16.00 | 16.15 | 16.15 | 50,685,200 |
Jul 26, 2023 | 16.40 | 16.69 | 16.13 | 16.43 | 16.43 | 35,804,800 |
Jul 25, 2023 | 16.35 | 16.86 | 16.35 | 16.55 | 16.55 | 36,612,900 |
Jul 24, 2023 | 16.61 | 16.69 | 16.12 | 16.32 | 16.32 | 36,133,600 |
Jul 21, 2023 | 17.47 | 17.49 | 16.00 | 16.43 | 16.43 | 63,260,300 |
Jul 20, 2023 | 17.54 | 18.00 | 16.98 | 17.13 | 17.13 | 62,711,600 |
Jul 19, 2023 | 18.02 | 19.00 | 17.76 | 18.05 | 18.05 | 89,044,600 |
Jul 18, 2023 | 17.88 | 18.13 | 17.19 | 18.08 | 18.08 | 87,365,700 |
Jul 17, 2023 | 16.42 | 17.59 | 16.32 | 17.40 | 17.40 | 63,505,000 |
Jul 14, 2023 | 16.76 | 17.00 | 16.27 | 16.40 | 16.40 | 45,018,700 |
Jul 13, 2023 | 16.70 | 17.26 | 16.63 | 16.74 | 16.74 | 58,397,800 |
Jul 12, 2023 | 16.78 | 16.94 | 16.41 | 16.59 | 16.59 | 50,079,400 |
Jul 11, 2023 | 16.47 | 16.93 | 16.15 | 16.49 | 16.49 | 63,236,600 |
Jul 10, 2023 | 15.37 | 16.33 | 14.94 | 16.30 | 16.30 | 62,823,600 |
Jul 7, 2023 | 15.23 | 15.90 | 15.19 | 15.34 | 15.34 | 48,109,800 |
Jul 6, 2023 | 15.32 | 15.38 | 14.62 | 15.13 | 15.13 | 56,534,000 |
Jul 5, 2023 | 15.43 | 15.77 | 15.23 | 15.70 | 15.70 | 39,179,900 |
Jul 3, 2023 | 15.49 | 15.59 | 15.19 | 15.52 | 15.52 | 26,037,400 |
Jun 30, 2023 | 15.48 | 15.80 | 15.23 | 15.33 | 15.33 | 42,081,000 |
Jun 29, 2023 | 15.40 | 15.57 | 15.06 | 15.20 | 15.20 | 46,300,900 |
Jun 28, 2023 | 14.53 | 15.43 | 14.47 | 15.28 | 15.28 | 66,001,000 |
Jun 27, 2023 | 14.22 | 14.76 | 13.96 | 14.61 | 14.61 | 55,410,500 |
Jun 26, 2023 | 13.87 | 14.42 | 13.83 | 13.94 | 13.94 | 50,679,900 |
Jun 23, 2023 | 13.64 | 14.14 | 13.56 | 14.03 | 14.03 | 74,640,600 |
Jun 22, 2023 | 14.30 | 14.44 | 13.86 | 14.05 | 14.05 | 103,461,000 |
Jun 21, 2023 | 15.66 | 15.76 | 14.37 | 14.64 | 14.64 | 97,885,000 |
Jun 20, 2023 | 15.99 | 16.89 | 15.58 | 15.79 | 15.79 | 81,335,000 |
Jun 16, 2023 | 16.87 | 16.91 | 16.01 | 16.30 | 16.30 | 90,473,900 |
Jun 15, 2023 | 15.66 | 16.79 | 15.49 | 16.60 | 16.60 | 91,200,900 |
Jun 14, 2023 | 15.93 | 16.19 | 15.44 | 15.91 | 15.91 | 70,871,900 |
Jun 13, 2023 | 16.18 | 16.27 | 15.16 | 16.00 | 16.00 | 112,765,900 |
Jun 12, 2023 | 15.44 | 16.03 | 15.33 | 15.65 | 15.65 | 89,900,400 |
Jun 9, 2023 | 15.36 | 15.98 | 14.82 | 15.02 | 15.02 | 93,983,400 |
Jun 8, 2023 | 14.44 | 15.59 | 14.39 | 15.19 | 15.19 | 115,591,600 |
Jun 7, 2023 | 16.01 | 17.16 | 14.52 | 14.69 | 14.69 | 227,244,100 |
Jun 6, 2023 | 15.30 | 15.58 | 14.92 | 15.46 | 15.46 | 74,284,300 |
Jun 5, 2023 | 14.36 | 15.70 | 14.36 | 15.24 | 15.24 | 109,017,800 |
Jun 2, 2023 | 14.65 | 15.03 | 14.16 | 14.52 | 14.52 | 79,328,400 |
Jun 1, 2023 | 14.46 | 15.22 | 14.20 | 14.54 | 14.54 | 126,015,100 |
May 31, 2023 | 14.19 | 14.79 | 13.82 | 14.71 | 14.71 | 130,392,200 |
May 30, 2023 | 14.44 | 15.01 | 14.24 | 14.71 | 14.71 | 159,089,300 |
May 26, 2023 | 12.84 | 14.19 | 12.82 | 13.65 | 13.65 | 127,311,200 |
May 25, 2023 | 13.18 | 13.22 | 12.34 | 12.84 | 12.84 | 106,557,800 |
May 24, 2023 | 12.05 | 12.43 | 11.82 | 12.23 | 12.23 | 90,496,900 |
May 23, 2023 | 11.95 | 13.42 | 11.87 | 12.64 | 12.64 | 148,701,800 |
May 22, 2023 | 11.62 | 12.10 | 11.39 | 11.84 | 11.84 | 76,377,100 |
May 19, 2023 | 11.97 | 12.41 | 11.52 | 11.71 | 11.71 | 148,321,300 |
May 18, 2023 | 10.46 | 11.81 | 10.39 | 11.74 | 11.74 | 171,402,300 |
Related Tickers
MSFT Microsoft Corporation
420.21
-0.19%
BB BlackBerry Limited
2.9400
-2.97%
PANW Palo Alto Networks, Inc.
317.85
+0.34%
SQ Block, Inc.
72.26
+0.71%
CRWD CrowdStrike Holdings, Inc.
345.93
+2.03%
PATH UiPath Inc.
20.41
+1.09%
ORCL Oracle Corporation
123.50
+1.10%
ADBE Adobe Inc.
483.43
+0.11%
AFRM Affirm Holdings, Inc.
33.83
+8.01%
NET Cloudflare, Inc.
75.23
+0.12%