The average closing price for Palantir Technologies Inc Class A Common Stock (PLTR) since January 31, 2025 is $97.16. It is up 3.3% in that time. The latest price is $83.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 12 2025 | $83.48 | $84.55 | $79.86 | $83.65 | 116,010,100 |
March 11 2025 | $75.79 | $80.75 | $75.53 | $78.05 | 108,953,300 |
March 10 2025 | $82.00 | $82.69 | $74.57 | $76.38 | 134,984,300 |
March 07 2025 | $80.03 | $85.16 | $79.15 | $84.91 | 105,094,600 |
March 06 2025 | $87.51 | $88.34 | $80.01 | $80.46 | 117,340,600 |
March 05 2025 | $86.35 | $90.30 | $82.50 | $90.13 | 116,053,000 |
March 04 2025 | $80.16 | $88.50 | $79.30 | $84.40 | 116,800,300 |
March 03 2025 | $88.55 | $90.48 | $82.53 | $83.42 | 114,573,900 |
February 28 2025 | $79.98 | $85.18 | $78.58 | $84.92 | 125,977,400 |
February 27 2025 | $91.91 | $93.62 | $84.17 | $84.77 | 99,680,500 |
February 26 2025 | $89.16 | $91.69 | $87.59 | $89.31 | 94,428,700 |
February 25 2025 | $90.65 | $91.70 | $85.25 | $87.84 | 132,626,300 |
February 24 2025 | $95.88 | $99.01 | $89.30 | $90.68 | 184,485,000 |
February 21 2025 | $107.68 | $109.07 | $100.00 | $101.35 | 129,063,200 |
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 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
