The closing price for Palantir Technologies Inc Class A Common Stock (PLTR) in September 2023 was $16, on September 29, 2023. It was up 5.5% for the month. The latest price is $107.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $16.11 | $16.81 | $15.96 | $16.00 | 78,055,078 |
September 28 2023 | $15.14 | $15.96 | $14.83 | $15.77 | 66,590,820 |
September 27 2023 | $14.20 | $14.96 | $14.16 | $14.85 | 62,780,566 |
September 26 2023 | $13.95 | $14.17 | $13.88 | $13.96 | 37,276,207 |
September 25 2023 | $14.00 | $14.24 | $13.82 | $14.22 | 39,693,887 |
September 22 2023 | $14.23 | $14.42 | $14.03 | $14.13 | 47,714,539 |
September 21 2023 | $14.34 | $14.60 | $13.68 | $14.00 | 73,071,797 |
September 20 2023 | $15.25 | $15.43 | $14.73 | $14.74 | 37,640,488 |
September 19 2023 | $15.34 | $15.52 | $14.95 | $15.15 | 37,804,840 |
September 18 2023 | $15.18 | $15.63 | $15.07 | $15.46 | 37,404,078 |
September 15 2023 | $15.77 | $15.90 | $15.17 | $15.33 | 56,271,180 |
September 14 2023 | $15.69 | $16.04 | $15.47 | $15.83 | 38,572,512 |
September 13 2023 | $15.63 | $15.85 | $15.42 | $15.60 | 34,354,449 |
September 12 2023 | $15.46 | $16.15 | $15.43 | $15.59 | 39,497,922 |
September 11 2023 | $15.41 | $16.10 | $15.36 | $15.79 | 55,294,680 |
September 08 2023 | $15.12 | $15.61 | $15.09 | $15.13 | 34,047,559 |
September 07 2023 | $14.88 | $15.24 | $14.29 | $15.21 | 51,798,781 |
September 06 2023 | $15.17 | $15.62 | $15.08 | $15.30 | 38,738,078 |
September 05 2023 | $15.08 | $15.42 | $14.90 | $15.21 | 33,818,434 |
September 01 2023 | $15.16 | $15.37 | $14.83 | $15.18 | 45,258,898 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
