The closing price for Palantir Technologies (PLTR) last month was $168.45, on November 28. It was down 17.8% for the month. The latest price is $180.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $167.76 | $168.80 | $165.88 | $168.45 | 17,180,300 |
November 26 2025 | $166.85 | $168.34 | $163.88 | $165.77 | 34,610,539 |
November 25 2025 | $160.07 | $164.65 | $156.56 | $163.55 | 36,523,527 |
November 24 2025 | $157.47 | $165.17 | $157.00 | $162.25 | 57,877,793 |
November 21 2025 | $156.01 | $158.11 | $147.56 | $154.85 | 71,346,359 |
November 20 2025 | $172.07 | $174.57 | $154.40 | $155.75 | 78,443,938 |
November 19 2025 | $167.80 | $169.60 | $162.42 | $165.42 | 46,108,207 |
November 18 2025 | $168.37 | $172.83 | $165.50 | $167.33 | 53,710,059 |
November 17 2025 | $170.53 | $174.24 | $167.68 | $171.25 | 50,339,031 |
November 14 2025 | $166.98 | $177.29 | $164.50 | $174.01 | 62,596,762 |
November 13 2025 | $181.72 | $182.70 | $170.73 | $172.14 | 63,188,770 |
November 12 2025 | $190.58 | $190.58 | $180.40 | $184.17 | 55,347,129 |
November 11 2025 | $190.34 | $192.93 | $187.13 | $190.96 | 49,819,719 |
November 10 2025 | $184.31 | $194.93 | $183.52 | $193.61 | 87,764,250 |
November 07 2025 | $173.15 | $178.70 | $168.91 | $177.93 | 73,989,648 |
November 06 2025 | $187.99 | $191.09 | $174.53 | $175.05 | 78,468,578 |
November 05 2025 | $189.00 | $190.32 | $181.21 | $187.90 | 76,121,039 |
November 04 2025 | $192.07 | $195.70 | $185.56 | $190.74 | 121,380,898 |
November 03 2025 | $205.05 | $207.52 | $201.82 | $207.18 | 81,016,844 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.
