The closing price for Palantir Technologies Inc Class A Common Stock (PLTR) in 2023 was $17.17, on December 29, 2023. It was up 160.9% for the year. The latest price is $122.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $17.52 | $17.64 | $17.10 | $17.17 | 38,805,000 |
December 28 2023 | $17.46 | $17.84 | $17.42 | $17.56 | 38,990,000 |
December 27 2023 | $17.78 | $17.91 | $17.45 | $17.47 | 32,918,400 |
December 26 2023 | $17.44 | $17.75 | $17.33 | $17.68 | 31,750,700 |
December 22 2023 | $17.70 | $17.70 | $17.33 | $17.41 | 33,615,000 |
December 21 2023 | $17.53 | $17.74 | $17.42 | $17.59 | 30,493,600 |
December 20 2023 | $17.87 | $17.92 | $17.19 | $17.25 | 58,666,900 |
December 19 2023 | $17.98 | $18.19 | $17.84 | $17.95 | 43,530,300 |
December 18 2023 | $18.21 | $18.58 | $17.77 | $17.84 | 60,188,100 |
December 15 2023 | $18.67 | $19.15 | $18.04 | $18.20 | 93,004,400 |
December 14 2023 | $18.17 | $18.58 | $17.72 | $18.21 | 67,462,800 |
December 13 2023 | $17.65 | $17.90 | $17.22 | $17.87 | 52,682,600 |
December 12 2023 | $17.69 | $17.88 | $17.23 | $17.50 | 46,231,900 |
December 11 2023 | $17.97 | $18.28 | $17.70 | $17.77 | 50,929,600 |
December 08 2023 | $17.18 | $17.92 | $17.09 | $17.77 | 57,404,600 |
December 07 2023 | $17.22 | $17.48 | $17.08 | $17.22 | 56,455,000 |
December 06 2023 | $17.69 | $17.83 | $17.05 | $17.13 | 96,111,000 |
December 05 2023 | $18.25 | $18.55 | $17.96 | $18.30 | 54,460,800 |
December 04 2023 | $19.75 | $19.90 | $18.27 | $18.40 | 104,948,500 |
December 01 2023 | $19.93 | $20.29 | $19.55 | $20.27 | 61,336,000 |
November 30 2023 | $19.94 | $20.23 | $19.68 | $20.05 | 55,501,000 |
November 29 2023 | $19.95 | $20.31 | $19.78 | $19.84 | 62,782,100 |
November 28 2023 | $19.11 | $19.80 | $19.03 | $19.71 | 54,170,700 |
November 27 2023 | $19.13 | $19.50 | $18.62 | $19.08 | 58,808,200 |
November 24 2023 | $19.38 | $19.60 | $18.93 | $19.20 | 39,800,400 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
