Palantir Technologies Inc Class A Common Stock (PLTR) went public on September 30, 2020, when it opened at $10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $67.44 | $80.91 | $65.96 | $76.07 | 884,881,957 |
November 2024 | $41.93 | $67.88 | $41.03 | $67.08 | 1,708,424,237 |
October 2024 | $37.21 | $45.14 | $36.05 | $41.56 | 1,069,820,290 |
September 2024 | $31.35 | $38.19 | $29.31 | $37.20 | 1,602,739,300 |
August 2024 | $27.02 | $33.13 | $21.23 | $31.48 | 1,203,111,083 |
July 2024 | $25.48 | $29.83 | $25.14 | $26.89 | 936,669,843 |
June 2024 | $21.70 | $26.57 | $21.01 | $25.33 | 779,044,894 |
May 2024 | $21.93 | $25.36 | $20.50 | $21.68 | 1,122,581,606 |
April 2024 | $22.98 | $24.10 | $20.33 | $21.97 | 758,583,045 |
March 2024 | $25.30 | $27.50 | $22.92 | $23.01 | 1,265,830,987 |
February 2024 | $16.21 | $25.53 | $16.03 | $25.08 | 2,236,096,834 |
January 2024 | $16.95 | $18.35 | $15.66 | $16.09 | 880,434,353 |
December 2023 | $19.93 | $20.29 | $17.05 | $17.17 | 1,110,800,466 |
November 2023 | $14.80 | $21.85 | $14.48 | $20.05 | 1,547,829,183 |
October 2023 | $16.03 | $18.44 | $14.55 | $14.80 | 1,208,334,007 |
September 2023 | $15.16 | $16.81 | $13.68 | $16.00 | 945,684,793 |
August 2023 | $19.46 | $20.24 | $13.68 | $14.98 | 1,700,364,230 |
July 2023 | $15.49 | $20.00 | $14.62 | $19.84 | 1,223,839,992 |
June 2023 | $14.46 | $17.16 | $13.56 | $15.33 | 1,912,079,860 |
May 2023 | $7.75 | $15.01 | $7.28 | $14.71 | 2,092,192,230 |
April 2023 | $8.37 | $9.04 | $7.62 | $7.75 | 502,712,477 |
March 2023 | $7.83 | $8.62 | $7.19 | $8.45 | 664,477,721 |
February 2023 | $7.73 | $10.31 | $7.45 | $7.84 | 1,277,417,859 |
January 2023 | $6.58 | $7.82 | $6.09 | $7.78 | 606,538,950 |
December 2022 | $7.51 | $7.97 | $5.92 | $6.42 | 627,319,938 |
