The closing price for Palantir Technologies (PLTR) in March 2024 was $23.01, on March 28, 2024. It was down 9.1% for the month. The latest price is $147.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $24.17 | $24.28 | $22.94 | $23.01 | 70,008,172 |
March 27 2024 | $25.00 | $25.48 | $24.26 | $24.51 | 38,600,090 |
March 26 2024 | $24.76 | $25.47 | $24.47 | $24.89 | 43,610,461 |
March 25 2024 | $24.12 | $24.62 | $24.05 | $24.51 | 29,255,900 |
March 22 2024 | $24.20 | $24.48 | $24.02 | $24.18 | 25,453,029 |
March 21 2024 | $25.30 | $25.33 | $24.44 | $24.49 | 37,099,609 |
March 20 2024 | $23.77 | $24.65 | $23.67 | $24.57 | 40,273,770 |
March 19 2024 | $23.50 | $23.83 | $22.92 | $23.80 | 43,247,246 |
March 18 2024 | $23.77 | $24.18 | $23.32 | $24.00 | 44,083,039 |
March 15 2024 | $23.85 | $24.10 | $23.42 | $23.49 | 61,421,000 |
March 14 2024 | $24.83 | $24.97 | $24.14 | $24.43 | 49,214,781 |
March 13 2024 | $24.70 | $25.44 | $24.60 | $25.00 | 59,712,992 |
March 12 2024 | $25.57 | $25.64 | $24.35 | $24.70 | 75,202,609 |
March 11 2024 | $25.89 | $26.83 | $25.29 | $25.35 | 60,829,273 |
March 08 2024 | $27.19 | $27.28 | $25.81 | $26.04 | 84,256,117 |
March 07 2024 | $27.01 | $27.50 | $26.38 | $26.46 | 117,519,297 |
March 06 2024 | $25.75 | $26.75 | $24.53 | $26.16 | 207,386,891 |
March 05 2024 | $23.96 | $24.41 | $23.43 | $23.81 | 49,542,273 |
March 04 2024 | $24.40 | $24.58 | $23.53 | $24.04 | 64,320,031 |
March 01 2024 | $25.30 | $25.69 | $24.54 | $24.93 | 64,794,406 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.
