The closing price for Palantir Technologies Inc Class A Common Stock (PLTR) in May 2024 was $21.68, on May 31. It was down 1.1% for the month. The latest price is $101.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $21.79 | $22.20 | $21.31 | $21.68 | 44,416,070 |
May 30 2024 | $21.28 | $21.96 | $21.02 | $21.73 | 47,583,129 |
May 29 2024 | $20.77 | $20.99 | $20.64 | $20.94 | 24,834,240 |
May 28 2024 | $21.06 | $21.22 | $20.73 | $21.05 | 26,274,189 |
May 24 2024 | $20.72 | $21.15 | $20.65 | $21.01 | 22,158,711 |
May 23 2024 | $21.39 | $21.52 | $20.63 | $20.72 | 36,887,633 |
May 22 2024 | $21.23 | $21.42 | $21.08 | $21.17 | 25,212,471 |
May 21 2024 | $21.34 | $21.45 | $21.12 | $21.24 | 27,953,961 |
May 20 2024 | $21.77 | $21.77 | $21.22 | $21.62 | 35,255,262 |
May 17 2024 | $21.78 | $22.17 | $21.56 | $21.76 | 30,032,250 |
May 16 2024 | $21.74 | $21.87 | $21.54 | $21.65 | 27,416,680 |
May 15 2024 | $21.73 | $21.81 | $21.19 | $21.67 | 39,424,031 |
May 14 2024 | $20.95 | $22.07 | $20.93 | $21.44 | 57,894,352 |
May 13 2024 | $20.60 | $21.19 | $20.60 | $20.94 | 37,524,809 |
May 10 2024 | $21.27 | $21.37 | $20.50 | $20.60 | 59,845,406 |
May 09 2024 | $21.49 | $21.58 | $20.94 | $21.14 | 54,101,941 |
May 08 2024 | $21.58 | $21.73 | $21.06 | $21.56 | 67,582,883 |
May 07 2024 | $21.99 | $22.70 | $21.35 | $21.40 | 161,061,594 |
May 06 2024 | $24.37 | $25.36 | $24.03 | $25.21 | 175,936,609 |
May 03 2024 | $23.48 | $23.64 | $22.91 | $23.33 | 55,976,406 |
May 02 2024 | $22.60 | $22.72 | $22.10 | $22.55 | 30,396,131 |
May 01 2024 | $21.93 | $22.83 | $21.63 | $22.12 | 34,812,848 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
