The closing price for Palantir Technologies (PLTR) in March 2023 was $8.45, on March 31, 2023. It was up 7.9% for the month. The latest price is $182.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $8.15 | $8.48 | $8.08 | $8.45 | 26,174,800 |
March 30 2023 | $8.33 | $8.38 | $8.05 | $8.15 | 21,001,600 |
March 29 2023 | $8.09 | $8.25 | $8.05 | $8.22 | 15,339,700 |
March 28 2023 | $8.06 | $8.12 | $7.97 | $8.00 | 14,860,500 |
March 27 2023 | $8.15 | $8.32 | $7.94 | $8.04 | 20,666,800 |
March 24 2023 | $8.29 | $8.35 | $8.06 | $8.20 | 17,901,200 |
March 23 2023 | $8.32 | $8.56 | $8.16 | $8.33 | 22,662,200 |
March 22 2023 | $8.44 | $8.62 | $8.20 | $8.21 | 34,151,000 |
March 21 2023 | $8.20 | $8.51 | $8.17 | $8.45 | 27,104,500 |
March 20 2023 | $7.77 | $8.10 | $7.72 | $8.08 | 25,497,400 |
March 17 2023 | $7.93 | $8.03 | $7.84 | $7.88 | 20,920,800 |
March 16 2023 | $8.01 | $8.08 | $7.86 | $7.98 | 20,255,400 |
March 15 2023 | $7.81 | $7.99 | $7.70 | $7.90 | 28,217,400 |
March 14 2023 | $8.05 | $8.14 | $7.78 | $7.89 | 33,460,100 |
March 13 2023 | $7.29 | $8.15 | $7.19 | $7.87 | 63,183,500 |
March 10 2023 | $7.59 | $7.68 | $7.28 | $7.35 | 41,953,600 |
March 09 2023 | $8.07 | $8.26 | $7.68 | $7.69 | 29,005,900 |
March 08 2023 | $8.36 | $8.58 | $8.06 | $8.13 | 38,723,600 |
March 07 2023 | $8.28 | $8.43 | $8.19 | $8.28 | 26,819,600 |
March 06 2023 | $8.34 | $8.45 | $8.20 | $8.28 | 28,316,200 |
March 03 2023 | $8.00 | $8.50 | $8.00 | $8.33 | 43,229,100 |
March 02 2023 | $7.59 | $8.03 | $7.56 | $7.97 | 36,538,700 |
March 01 2023 | $7.83 | $7.91 | $7.69 | $7.69 | 27,939,100 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.
