The average closing price for Palantir Technologies (PLTR) all-time is $47.43. The latest price is $148.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $147.08 | $148.51 | $140.51 | $148.46 | 63,825,828 |
March 2026 | $140.78 | $162.40 | $136.30 | $146.28 | 1,051,666,285 |
February 2026 | $150.94 | $165.08 | $126.23 | $137.19 | 1,207,193,090 |
January 2026 | $181.30 | $187.28 | $145.14 | $146.59 | 790,573,651 |
December 2025 | $165.00 | $198.88 | $163.12 | $177.75 | 758,477,801 |
November 2025 | $205.05 | $207.52 | $147.56 | $168.45 | 1,195,833,390 |
October 2025 | $181.32 | $204.18 | $169.42 | $200.47 | 1,088,109,286 |
September 2025 | $151.20 | $185.75 | $148.04 | $182.42 | 1,215,745,934 |
August 2025 | $155.05 | $190.00 | $142.34 | $156.71 | 1,747,774,532 |
July 2025 | $135.27 | $160.89 | $128.51 | $158.35 | 1,246,138,974 |
June 2025 | $131.44 | $148.22 | $118.93 | $136.32 | 1,748,905,743 |
May 2025 | $120.04 | $133.49 | $105.32 | $131.78 | 2,055,330,321 |
April 2025 | $83.89 | $118.78 | $66.12 | $118.44 | 2,370,585,749 |
March 2025 | $88.55 | $98.17 | $74.57 | $84.40 | 2,206,782,343 |
February 2025 | $80.13 | $125.41 | $78.47 | $84.92 | 2,356,814,156 |
January 2025 | $76.20 | $85.22 | $63.40 | $82.49 | 1,374,341,886 |
December 2024 | $67.44 | $84.80 | $65.96 | $75.63 | 1,986,397,895 |
November 2024 | $41.93 | $67.88 | $41.03 | $67.08 | 1,708,424,312 |
October 2024 | $37.21 | $45.14 | $36.05 | $41.56 | 1,069,820,359 |
September 2024 | $31.35 | $38.19 | $29.31 | $37.20 | 1,602,811,003 |
August 2024 | $27.02 | $33.13 | $21.23 | $31.48 | 1,203,111,055 |
July 2024 | $25.48 | $29.83 | $25.14 | $26.89 | 936,669,843 |
June 2024 | $21.70 | $26.57 | $21.01 | $25.33 | 779,044,894 |
May 2024 | $21.93 | $25.36 | $20.50 | $21.68 | 1,122,581,606 |
April 2024 | $22.98 | $24.10 | $20.33 | $21.97 | 758,583,045 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.
