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 |
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 |