The closing price for Palantir Technologies Inc Class A Common Stock (PLTR) in February 2024 was $25.08, on February 29, 2024. It was up 54.7% for the month. The latest price is $105.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $24.81 | $25.29 | $24.36 | $25.08 | 62,753,300 |
February 28 2024 | $24.52 | $24.84 | $24.25 | $24.42 | 47,313,980 |
February 27 2024 | $23.76 | $24.62 | $23.72 | $24.53 | 64,967,422 |
February 26 2024 | $23.03 | $23.88 | $22.94 | $23.56 | 46,499,480 |
February 23 2024 | $23.53 | $24.07 | $22.82 | $22.97 | 48,840,770 |
February 22 2024 | $23.77 | $23.95 | $23.05 | $23.59 | 64,458,246 |
February 21 2024 | $22.30 | $22.93 | $22.29 | $22.74 | 60,411,461 |
February 20 2024 | $23.84 | $24.00 | $22.72 | $23.40 | 93,374,352 |
February 16 2024 | $24.96 | $25.50 | $24.39 | $24.44 | 65,498,230 |
February 15 2024 | $25.04 | $25.46 | $24.71 | $25.41 | 70,544,320 |
February 14 2024 | $24.15 | $25.50 | $23.76 | $25.19 | 97,227,930 |
February 13 2024 | $23.53 | $24.66 | $23.31 | $24.01 | 102,293,297 |
February 12 2024 | $23.91 | $25.53 | $23.82 | $25.05 | 108,173,000 |
February 09 2024 | $25.04 | $25.11 | $23.57 | $24.38 | 149,061,975 |
February 08 2024 | $23.96 | $25.06 | $23.32 | $24.51 | 212,671,149 |
February 07 2024 | $21.60 | $23.87 | $21.38 | $23.60 | 254,911,069 |
February 06 2024 | $20.30 | $22.18 | $19.76 | $21.87 | 421,271,500 |
February 05 2024 | $17.56 | $17.87 | $16.48 | $16.72 | 167,698,297 |
February 02 2024 | $16.34 | $17.02 | $16.15 | $17.02 | 57,672,675 |
February 01 2024 | $16.21 | $16.49 | $16.03 | $16.33 | 40,454,381 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
