The average closing price for Palantir Technologies Inc Class A Common Stock (PLTR) this year is $128.24. It is up 142.3% for the year. The latest price is $191.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 24 2025 | $182.88 | $186.17 | $182.85 | $184.63 | 34,732,900 |
October 23 2025 | $175.45 | $181.56 | $175.01 | $180.48 | 35,812,300 |
October 22 2025 | $181.93 | $182.21 | $169.42 | $175.49 | 58,263,100 |
October 21 2025 | $182.06 | $182.39 | $178.65 | $181.51 | 27,528,100 |
October 20 2025 | $179.49 | $183.09 | $177.44 | $181.59 | 31,975,800 |
October 17 2025 | $177.75 | $181.59 | $173.95 | $178.15 | 43,421,500 |
October 16 2025 | $181.78 | $184.82 | $176.45 | $178.12 | 42,870,900 |
October 15 2025 | $181.66 | $184.35 | $176.02 | $179.62 | 37,372,100 |
October 14 2025 | $176.00 | $182.34 | $170.82 | $179.74 | 49,261,400 |
October 13 2025 | $178.68 | $179.22 | $173.45 | $177.21 | 41,332,400 |
October 10 2025 | $185.17 | $187.10 | $173.53 | $175.44 | 55,194,000 |
October 09 2025 | $183.58 | $187.62 | $179.95 | $185.47 | 45,050,300 |
October 08 2025 | $182.80 | $184.26 | $181.20 | $183.56 | 36,299,700 |
October 07 2025 | $180.31 | $186.18 | $179.42 | $182.17 | 58,179,300 |
October 06 2025 | $179.18 | $182.95 | $177.83 | $179.53 | 52,504,200 |
October 03 2025 | $186.40 | $186.84 | $170.77 | $173.07 | 105,533,400 |
October 02 2025 | $186.70 | $188.20 | $182.95 | $187.05 | 39,849,200 |
October 01 2025 | $181.32 | $186.28 | $179.50 | $184.95 | 45,717,300 |
September 30 2025 | $178.98 | $182.77 | $178.22 | $182.42 | 43,561,700 |
September 29 2025 | $179.64 | $181.48 | $177.16 | $178.86 | 38,413,800 |
September 26 2025 | $179.05 | $180.12 | $174.91 | $177.57 | 44,275,800 |
September 25 2025 | $175.80 | $184.32 | $174.29 | $179.12 | 72,321,200 |
September 24 2025 | $183.91 | $184.85 | $177.12 | $179.56 | 45,379,700 |
September 23 2025 | $182.51 | $185.75 | $177.01 | $182.55 | 62,354,800 |
September 22 2025 | $180.88 | $182.25 | $178.29 | $179.33 | 45,916,700 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
