The lowest closing price for Palantir Technologies (PLTR) in 2024 was $15.98, on January 5, 2024. It was up 346.2% for the year. The latest price is $136.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $77.58 | $77.98 | $73.65 | $75.63 | 56,267,941 |
December 30 2024 | $77.04 | $79.24 | $76.11 | $77.18 | 60,850,859 |
December 27 2024 | $81.42 | $82.00 | $77.93 | $79.08 | 66,975,891 |
December 26 2024 | $83.16 | $83.49 | $81.30 | $82.14 | 60,547,754 |
December 24 2024 | $81.09 | $84.80 | $81.00 | $82.38 | 64,983,262 |
December 23 2024 | $80.65 | $82.02 | $77.41 | $80.69 | 93,819,477 |
December 20 2024 | $72.64 | $80.66 | $71.50 | $80.55 | 281,230,781 |
December 19 2024 | $73.99 | $76.59 | $73.37 | $74.21 | 99,524,328 |
December 18 2024 | $74.30 | $77.60 | $70.27 | $71.51 | 109,643,398 |
December 17 2024 | $73.28 | $75.32 | $71.70 | $74.39 | 75,469,391 |
December 16 2024 | $75.06 | $77.82 | $71.16 | $75.75 | 126,099,602 |
December 13 2024 | $73.49 | $76.10 | $72.45 | $76.07 | 76,172,789 |
December 12 2024 | $72.30 | $75.38 | $71.90 | $73.20 | 73,859,672 |
December 11 2024 | $72.98 | $73.00 | $68.07 | $72.51 | 89,477,664 |
December 10 2024 | $71.99 | $75.56 | $70.73 | $70.89 | 89,672,469 |
December 09 2024 | $80.58 | $80.91 | $71.05 | $72.46 | 168,134,797 |
December 06 2024 | $72.95 | $76.82 | $72.28 | $76.34 | 93,640,898 |
December 05 2024 | $70.11 | $72.98 | $69.89 | $71.87 | 66,585,758 |
December 04 2024 | $71.13 | $71.18 | $67.28 | $69.85 | 86,284,797 |
December 03 2024 | $66.41 | $71.37 | $66.15 | $70.96 | 100,751,398 |
December 02 2024 | $67.44 | $67.88 | $65.96 | $66.39 | 46,404,969 |
November 29 2024 | $65.89 | $67.16 | $65.47 | $67.08 | 30,104,051 |
November 27 2024 | $66.24 | $67.56 | $64.24 | $66.05 | 53,839,898 |
November 26 2024 | $64.57 | $65.85 | $63.89 | $65.74 | 46,923,566 |
November 25 2024 | $66.90 | $67.88 | $64.08 | $64.65 | 80,640,469 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.