The closing price for Palantir Technologies (PLTR) in February 2023 was $7.84, on February 28, 2023. It was up 1.4% for the month. The latest price is $182.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $7.96 | $8.10 | $7.80 | $7.84 | 32,937,000 |
February 27 2023 | $8.12 | $8.23 | $7.96 | $8.03 | 35,270,000 |
February 24 2023 | $7.94 | $8.20 | $7.87 | $8.09 | 41,518,600 |
February 23 2023 | $8.42 | $8.48 | $7.91 | $8.17 | 60,015,500 |
February 22 2023 | $8.48 | $8.63 | $8.16 | $8.36 | 55,346,000 |
February 21 2023 | $9.01 | $9.10 | $8.40 | $8.47 | 65,226,600 |
February 17 2023 | $9.57 | $9.71 | $9.09 | $9.20 | 62,137,800 |
February 16 2023 | $9.65 | $10.31 | $9.60 | $9.71 | 88,638,800 |
February 15 2023 | $9.16 | $10.23 | $9.11 | $10.11 | 153,210,400 |
February 14 2023 | $8.59 | $9.30 | $8.23 | $9.22 | 216,055,200 |
February 13 2023 | $7.58 | $7.78 | $7.45 | $7.61 | 87,397,100 |
February 10 2023 | $7.79 | $7.86 | $7.46 | $7.51 | 43,042,400 |
February 09 2023 | $8.34 | $8.43 | $7.94 | $7.95 | 33,366,700 |
February 08 2023 | $8.25 | $8.57 | $8.17 | $8.22 | 35,105,500 |
February 07 2023 | $8.33 | $8.41 | $8.06 | $8.33 | 42,201,800 |
February 06 2023 | $8.31 | $8.54 | $8.24 | $8.31 | 38,845,500 |
February 03 2023 | $8.54 | $8.90 | $8.37 | $8.41 | 64,785,500 |
February 02 2023 | $8.51 | $9.21 | $8.47 | $8.99 | 71,889,700 |
February 01 2023 | $7.73 | $8.22 | $7.68 | $8.20 | 50,123,700 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.
