The closing price for Palantir Technologies (PLTR) in May 2023 was $14.71, on May 31, 2023. It was up 89.8% for the month. The latest price is $201.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $14.19 | $14.79 | $13.82 | $14.71 | 130,392,203 |
May 30 2023 | $14.44 | $15.01 | $14.24 | $14.71 | 159,089,297 |
May 26 2023 | $12.84 | $14.20 | $12.82 | $13.65 | 127,770,602 |
May 25 2023 | $13.18 | $13.22 | $12.34 | $12.84 | 106,557,797 |
May 24 2023 | $12.05 | $12.43 | $11.82 | $12.23 | 90,496,875 |
May 23 2023 | $11.95 | $13.42 | $11.87 | $12.64 | 148,701,797 |
May 22 2023 | $11.62 | $12.11 | $11.39 | $11.84 | 76,377,078 |
May 19 2023 | $11.97 | $12.41 | $11.52 | $11.71 | 150,269,297 |
May 18 2023 | $10.46 | $11.81 | $10.39 | $11.74 | 171,402,297 |
May 17 2023 | $9.54 | $10.29 | $9.46 | $10.25 | 63,834,520 |
May 16 2023 | $9.40 | $9.63 | $9.35 | $9.47 | 42,311,910 |
May 15 2023 | $9.21 | $9.60 | $9.02 | $9.52 | 53,555,520 |
May 12 2023 | $9.86 | $10.01 | $9.47 | $9.50 | 62,123,941 |
May 11 2023 | $10.14 | $10.16 | $9.71 | $9.88 | 73,754,070 |
May 10 2023 | $9.73 | $10.30 | $9.46 | $9.94 | 149,375,016 |
May 09 2023 | $9.22 | $9.69 | $8.66 | $9.55 | 223,573,297 |
May 08 2023 | $7.64 | $7.86 | $7.59 | $7.74 | 105,304,000 |
May 05 2023 | $7.44 | $7.55 | $7.32 | $7.41 | 45,848,840 |
May 04 2023 | $7.47 | $7.52 | $7.28 | $7.38 | 29,989,340 |
May 03 2023 | $7.62 | $7.68 | $7.45 | $7.56 | 24,322,420 |
May 02 2023 | $7.72 | $7.91 | $7.43 | $7.59 | 38,007,953 |
May 01 2023 | $7.75 | $7.82 | $7.66 | $7.78 | 19,134,160 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.