The highest closing price for Palantir Technologies (PLTR) last month was $44.97, on October 28. It was up 11.7% for the month. The latest price is $63.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $42.79 | $43.32 | $40.90 | $41.56 | 50,973,400 |
October 30 2024 | $44.58 | $44.80 | $43.61 | $43.69 | 31,309,200 |
October 29 2024 | $44.90 | $45.07 | $44.04 | $44.93 | 26,154,700 |
October 28 2024 | $45.05 | $45.14 | $44.68 | $44.97 | 36,729,700 |
October 25 2024 | $43.85 | $45.07 | $43.65 | $44.86 | 50,416,500 |
October 24 2024 | $42.89 | $43.73 | $42.66 | $43.56 | 34,079,600 |
October 23 2024 | $42.85 | $43.68 | $42.06 | $42.59 | 35,647,000 |
October 22 2024 | $42.69 | $43.49 | $42.30 | $42.94 | 27,830,700 |
October 21 2024 | $42.86 | $43.40 | $42.41 | $42.70 | 30,719,800 |
October 18 2024 | $42.02 | $42.99 | $41.65 | $42.97 | 33,969,000 |
October 17 2024 | $42.15 | $42.70 | $41.61 | $42.00 | 34,028,400 |
October 16 2024 | $42.40 | $42.49 | $40.36 | $41.93 | 59,157,900 |
October 15 2024 | $43.48 | $43.68 | $41.52 | $42.43 | 48,297,000 |
October 14 2024 | $43.72 | $44.39 | $43.28 | $43.40 | 41,010,900 |
October 11 2024 | $43.40 | $44.38 | $42.62 | $43.51 | 66,206,900 |
October 10 2024 | $42.92 | $43.88 | $42.41 | $43.52 | 62,516,300 |
October 09 2024 | $41.55 | $43.34 | $41.21 | $43.13 | 86,404,700 |
October 08 2024 | $39.29 | $41.49 | $39.02 | $41.45 | 62,542,900 |
October 07 2024 | $39.90 | $40.15 | $38.78 | $38.89 | 44,124,800 |
October 04 2024 | $39.65 | $40.29 | $39.40 | $40.01 | 62,657,545 |
October 03 2024 | $37.45 | $39.29 | $37.37 | $39.24 | 57,196,445 |
October 02 2024 | $36.30 | $37.68 | $36.15 | $37.49 | 34,988,900 |
October 01 2024 | $37.21 | $37.56 | $36.05 | $36.46 | 52,858,000 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.
