Palantir Technologies Inc. Class A Common Stockのデータ

Palantir Technologies Inc. Class A Common Stockの基本情報

名前 Palantir Technologies Inc. Class A Common Stock
ティッカー PLTR
国 nan
上場年 2020.0
セクター Technology

Palantir Technologies Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.44 27.3 30.02 27.84 178983600.0 27.84
2021-02-12 33.65 31.34 33.36 31.91 60925600.0 31.91
2021-02-11 35.98 32.61 35.79 33.11 52094900.0 33.11
2021-02-10 38.24 35.0 38.15 35.7 45177200.0 35.7
2021-02-09 38.26 36.13 36.9 38.17 44243200.0 38.17
2021-02-08 39.22 35.89 37.22 36.05 72376000.0 36.05
2021-02-05 35.2 31.75 32.61 34.05 62375300.0 34.05
2021-02-04 33.18 31.05 32.58 32.05 31565000.0 32.05
2021-02-03 32.95 31.38 32.39 31.76 35312000.0 31.76
2021-02-02 34.2 30.5 34.1 31.02 69647900.0 31.02
2021-02-01 35.62 32.58 35.33 33.96 43460900.0 33.96
2021-01-29 38.01 34.66 36.61 35.18 42030900.0 35.18
2021-01-28 42.0 33.1 39.54 35.66 85250700.0 35.66
2021-01-27 45.0 32.25 32.97 39.0 170758800.0 39.0
2021-01-26 36.87 34.32 35.14 35.37 65870000.0 35.37
2021-01-25 39.58 29.56 34.46 36.23 191345300.0 36.23
2021-01-22 32.65 25.82 25.85 32.58 156844700.0 32.58
2021-01-21 26.68 25.3 26.42 25.98 29891400.0 25.98
2021-01-20 27.3 25.7 27.29 26.34 37459000.0 26.34
2021-01-19 27.54 26.0 26.81 26.62 48675800.0 26.62
2021-01-15 28.0 25.46 26.26 25.64 92285500.0 25.64
2021-01-14 25.62 24.37 25.45 24.92 32908000.0 24.92
2021-01-13 27.43 25.13 25.71 25.5 51216600.0 25.5
2021-01-12 26.42 25.51 26.34 26.18 26995000.0 26.18
2021-01-11 26.6 24.31 24.61 25.93 32609000.0 25.93
2021-01-08 26.44 24.7 25.7 25.2 41313800.0 25.2
2021-01-07 25.19 23.67 24.02 25.0 32240000.0 25.0
2021-01-06 24.46 23.25 24.12 23.54 32732900.0 23.54
2021-01-05 24.67 22.89 23.18 24.6 29050400.0 24.6
2021-01-04 24.5 22.5 23.91 23.37 44970400.0 23.37
2020-12-31 24.72 23.52 24.63 23.55 39760000.0 23.55
2020-12-30 25.91 24.63 24.97 25.1 34586700.0 25.1
2020-12-29 26.18 24.34 25.75 24.66 47302400.0 24.66
2020-12-28 28.59 25.4 28.39 25.63 55878700.0 25.63
2020-12-24 29.16 27.52 28.8 27.75 26306800.0 27.75
2020-12-23 29.39 28.05 28.95 28.69 58772200.0 28.69
2020-12-22 29.42 26.82 29.03 28.04 66033100.0 28.04
2020-12-21 28.7 25.4 26.19 28.51 76729100.0 28.51
2020-12-18 26.85 25.8 26.27 25.97 71042900.0 25.97
2020-12-17 27.45 26.05 26.52 27.23 53829800.0 27.23
2020-12-16 26.16 25.11 25.71 25.92 44013400.0 25.92
2020-12-15 27.1 25.52 26.82 26.43 49273200.0 26.43
2020-12-14 28.26 26.73 28.26 27.24 44734500.0 27.24
2020-12-11 28.27 26.06 27.15 27.2 52764400.0 27.2
2020-12-10 28.04 25.15 25.54 27.04 57774800.0 27.04
2020-12-09 28.85 25.33 28.68 26.63 79634700.0 26.63
2020-12-08 31.24 27.25 30.63 28.59 124754300.0 28.59
2020-12-07 29.0 24.44 24.44 28.94 118463700.0 28.94
2020-12-04 25.24 23.51 24.88 23.85 56044100.0 23.85
2020-12-03 25.62 23.5 23.55 24.03 85634300.0 24.03
2020-12-02 23.4 21.15 22.24 22.51 149062100.0 22.51
2020-12-01 28.14 24.45 28.09 25.67 84539800.0 25.67
2020-11-30 30.15 24.11 28.24 27.11 137243000.0 27.11
2020-11-27 33.5 26.12 31.19 27.66 207834000.0 27.66
2020-11-25 29.75 23.69 23.96 29.05 202563700.0 29.05
2020-11-24 24.27 20.63 22.35 23.82 115468800.0 23.82
2020-11-23 21.45 18.57 18.63 21.04 84716300.0 21.04
2020-11-20 19.66 18.0 19.03 18.15 71938000.0 18.15
2020-11-19 18.98 17.96 18.5 18.98 56225400.0 18.98
2020-11-18 19.25 17.54 18.28 17.9 89957900.0 17.9
2020-11-17 18.75 16.18 16.29 17.85 116618500.0 17.85
2020-11-16 16.1 15.01 15.96 15.93 65326000.0 15.93
2020-11-13 16.0 14.49 14.49 15.8 76354800.0 15.8
2020-11-12 17.06 14.41 16.66 14.58 97904000.0 14.58
2020-11-11 15.97 14.4 14.57 15.96 47027900.0 15.96
2020-11-10 15.01 13.18 14.99 14.0 38078700.0 14.0
2020-11-09 15.9 14.11 14.96 14.67 60099000.0 14.67
2020-11-06 14.96 12.05 12.22 13.83 89977600.0 13.83
2020-11-05 12.13 10.85 10.9 11.88 48560400.0 11.88
2020-11-04 10.92 10.55 10.82 10.72 15783400.0 10.72
2020-11-03 10.94 10.44 10.57 10.5 21652800.0 10.5
2020-11-02 10.57 10.23 10.23 10.54 11677800.0 10.54
2020-10-30 10.68 9.85 10.61 10.13 19705500.0 10.13
2020-10-29 11.1 10.56 10.9 10.75 20515700.0 10.75
2020-10-28 10.98 10.1 10.66 10.85 30941700.0 10.85
2020-10-27 11.04 9.92 10.0 10.95 53695900.0 10.95
2020-10-26 9.97 9.6 9.72 9.95 23767300.0 9.95
2020-10-23 9.83 9.47 9.71 9.49 12618000.0 9.49
2020-10-22 9.75 9.22 9.37 9.68 17928600.0 9.68
2020-10-21 9.48 9.2 9.3 9.2 9190000.0 9.2
2020-10-20 9.66 9.27 9.6 9.27 11138200.0 9.27
2020-10-19 9.82 9.53 9.79 9.57 9126400.0 9.57
2020-10-16 9.95 9.66 9.94 9.71 11142500.0 9.71
2020-10-15 9.91 9.18 9.27 9.91 12924100.0 9.91
2020-10-14 9.66 9.29 9.6 9.34 13785100.0 9.34
2020-10-13 9.88 9.41 9.88 9.47 21847200.0 9.47
2020-10-12 10.05 9.66 10.04 9.89 20623600.0 9.89
2020-10-09 10.19 9.89 10.13 9.95 19653500.0 9.95
2020-10-08 10.4 9.99 10.29 10.0 34989200.0 10.0
2020-10-07 10.49 9.99 10.04 10.0 54672400.0 10.0
2020-10-06 10.18 8.9 9.04 9.9 90864000.0 9.9
2020-10-05 9.49 8.92 9.43 9.03 36316900.0 9.03
2020-10-02 9.28 8.94 9.06 9.2 55018300.0 9.2
2020-10-01 10.1 9.23 9.69 9.46 124297600.0 9.46
2020-09-30 11.41 9.11 10.0 9.5 335537500.0 9.5