The closing price for Palantir Technologies (PLTR) in January 2024 was $16.09, on January 31, 2024. It was down 5.1% for the month. The latest price is $133.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $16.41 | $16.76 | $16.07 | $16.09 | 43,582,551 |
January 30 2024 | $17.04 | $17.24 | $16.66 | $16.74 | 36,388,180 |
January 29 2024 | $16.45 | $17.11 | $16.43 | $17.09 | 35,987,781 |
January 26 2024 | $16.40 | $16.75 | $16.34 | $16.35 | 28,612,150 |
January 25 2024 | $16.92 | $17.00 | $16.31 | $16.46 | 44,589,039 |
January 24 2024 | $17.51 | $17.65 | $16.74 | $16.75 | 42,710,699 |
January 23 2024 | $17.64 | $17.73 | $17.20 | $17.33 | 37,794,301 |
January 22 2024 | $17.46 | $18.35 | $17.43 | $17.60 | 85,573,914 |
January 19 2024 | $16.57 | $16.78 | $16.15 | $16.78 | 40,690,633 |
January 18 2024 | $16.75 | $16.81 | $16.10 | $16.40 | 35,239,738 |
January 17 2024 | $16.26 | $16.41 | $16.05 | $16.39 | 30,832,779 |
January 16 2024 | $16.59 | $16.74 | $16.29 | $16.53 | 32,659,260 |
January 12 2024 | $16.68 | $17.06 | $16.62 | $16.76 | 33,952,551 |
January 11 2024 | $16.81 | $16.93 | $16.17 | $16.68 | 39,552,367 |
January 10 2024 | $16.50 | $17.03 | $16.40 | $16.79 | 41,254,398 |
January 09 2024 | $16.51 | $16.63 | $16.28 | $16.39 | 35,794,473 |
January 08 2024 | $16.22 | $16.89 | $16.14 | $16.67 | 49,089,953 |
January 05 2024 | $15.70 | $16.13 | $15.66 | $15.98 | 57,700,008 |
January 04 2024 | $16.05 | $16.58 | $15.95 | $16.25 | 39,937,699 |
January 03 2024 | $16.12 | $16.38 | $16.01 | $16.09 | 46,865,199 |
January 02 2024 | $16.95 | $16.95 | $16.50 | $16.58 | 41,626,680 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.