The closing price for Palantir Technologies (PLTR) in January 2025 was $82.49, on January 31, 2025. It was up 8.3% for the month. The latest price is $136.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $81.00 | $85.22 | $80.87 | $82.49 | 79,000,227 |
January 30 2025 | $80.02 | $81.83 | $79.38 | $81.22 | 46,067,527 |
January 29 2025 | $79.95 | $80.82 | $77.81 | $79.76 | 49,262,160 |
January 28 2025 | $75.54 | $80.74 | $74.04 | $80.23 | 65,916,656 |
January 27 2025 | $74.07 | $76.72 | $72.67 | $75.44 | 76,093,328 |
January 24 2025 | $79.05 | $82.24 | $78.44 | $78.98 | 77,931,914 |
January 23 2025 | $76.04 | $79.00 | $75.84 | $78.98 | 55,937,898 |
January 22 2025 | $74.50 | $77.16 | $73.80 | $76.87 | 66,876,367 |
January 21 2025 | $73.24 | $73.64 | $70.60 | $73.07 | 56,228,969 |
January 17 2025 | $70.90 | $72.34 | $69.95 | $71.77 | 54,753,980 |
January 16 2025 | $69.08 | $71.43 | $68.36 | $69.24 | 62,908,660 |
January 15 2025 | $68.55 | $68.85 | $67.08 | $68.14 | 56,025,754 |
January 14 2025 | $67.18 | $68.23 | $65.19 | $65.91 | 56,814,898 |
January 13 2025 | $64.29 | $65.68 | $63.40 | $64.98 | 69,046,328 |
January 10 2025 | $66.01 | $68.20 | $65.04 | $67.26 | 78,148,641 |
January 08 2025 | $68.12 | $69.53 | $66.51 | $68.23 | 91,349,516 |
January 07 2025 | $75.20 | $75.39 | $69.75 | $69.99 | 91,727,352 |
January 06 2025 | $78.69 | $80.06 | $74.61 | $75.92 | 105,619,508 |
January 03 2025 | $75.39 | $79.98 | $75.19 | $79.89 | 62,415,008 |
January 02 2025 | $76.20 | $76.53 | $72.42 | $75.19 | 72,217,195 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.