The closing price for Palantir Technologies Inc Class A Common Stock (PLTR) this year is $101.35, on Friday. It is up 33% for the year. The latest price is $101.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 21 2025 | $107.68 | $109.07 | $100.00 | $101.35 | 128,443,400 |
February 20 2025 | $102.91 | $107.40 | $95.80 | $106.27 | 243,093,900 |
February 19 2025 | $123.86 | $125.41 | $108.56 | $112.06 | 147,487,300 |
February 18 2025 | $120.94 | $125.00 | $118.43 | $124.62 | 84,227,200 |
February 14 2025 | $117.90 | $120.67 | $116.80 | $119.16 | 65,528,900 |
February 13 2025 | $117.31 | $118.39 | $115.15 | $117.91 | 60,027,000 |
February 12 2025 | $110.29 | $117.59 | $110.00 | $117.39 | 75,316,900 |
February 11 2025 | $116.50 | $118.66 | $112.10 | $112.62 | 94,311,700 |
February 10 2025 | $112.03 | $116.76 | $108.72 | $116.65 | 99,938,100 |
February 07 2025 | $111.66 | $116.30 | $110.45 | $110.85 | 143,795,400 |
February 06 2025 | $101.09 | $111.55 | $100.26 | $111.28 | 128,217,500 |
February 05 2025 | $101.78 | $103.57 | $99.32 | $101.36 | 90,628,300 |
February 04 2025 | $102.80 | $106.91 | $100.51 | $103.83 | 230,806,800 |
February 03 2025 | $80.13 | $84.25 | $78.47 | $83.74 | 126,592,700 |
January 31 2025 | $81.00 | $85.22 | $80.87 | $82.49 | 79,000,200 |
January 30 2025 | $80.02 | $81.83 | $79.38 | $81.22 | 46,067,500 |
January 29 2025 | $79.95 | $80.82 | $77.81 | $79.76 | 49,262,200 |
January 28 2025 | $75.54 | $80.74 | $74.04 | $80.23 | 65,916,700 |
January 27 2025 | $74.07 | $76.72 | $72.67 | $75.44 | 76,093,300 |
January 24 2025 | $79.05 | $82.24 | $78.44 | $78.98 | 77,931,900 |
January 23 2025 | $76.04 | $79.00 | $75.84 | $78.98 | 55,937,900 |
January 22 2025 | $74.50 | $77.16 | $73.80 | $76.87 | 66,876,400 |
January 21 2025 | $73.24 | $73.64 | $70.60 | $73.07 | 56,229,000 |
January 17 2025 | $70.90 | $72.34 | $69.95 | $71.77 | 54,754,000 |
January 16 2025 | $69.08 | $71.43 | $68.36 | $69.24 | 62,908,700 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
