The closing price for Palantir Technologies Inc Class A Common Stock (PLTR) last month was $200.47, on Friday. It was up 10.6% for the month. The latest price is $205.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $199.20 | $204.18 | $197.92 | $200.47 | 52,508,300 |
October 30 2025 | $198.43 | $199.67 | $194.12 | $194.55 | 43,541,700 |
October 29 2025 | $191.08 | $199.85 | $190.49 | $198.81 | 65,537,300 |
October 28 2025 | $189.48 | $191.78 | $186.78 | $189.60 | 38,201,000 |
October 27 2025 | $188.97 | $192.83 | $187.52 | $189.18 | 47,153,100 |
October 24 2025 | $182.88 | $186.17 | $182.85 | $184.63 | 34,813,500 |
October 23 2025 | $175.45 | $181.56 | $175.01 | $180.48 | 35,812,300 |
October 22 2025 | $181.93 | $182.21 | $169.42 | $175.49 | 58,263,100 |
October 21 2025 | $182.06 | $182.39 | $178.65 | $181.51 | 27,528,100 |
October 20 2025 | $179.49 | $183.09 | $177.44 | $181.59 | 31,975,800 |
October 17 2025 | $177.75 | $181.59 | $173.95 | $178.15 | 43,421,500 |
October 16 2025 | $181.78 | $184.82 | $176.45 | $178.12 | 42,870,900 |
October 15 2025 | $181.66 | $184.35 | $176.02 | $179.62 | 37,372,100 |
October 14 2025 | $176.00 | $182.34 | $170.82 | $179.74 | 49,261,400 |
October 13 2025 | $178.68 | $179.22 | $173.45 | $177.21 | 41,332,400 |
October 10 2025 | $185.17 | $187.10 | $173.53 | $175.44 | 55,194,000 |
October 09 2025 | $183.58 | $187.62 | $179.95 | $185.47 | 45,050,300 |
October 08 2025 | $182.80 | $184.26 | $181.20 | $183.56 | 36,299,700 |
October 07 2025 | $180.31 | $186.18 | $179.42 | $182.17 | 58,179,300 |
October 06 2025 | $179.18 | $182.95 | $177.83 | $179.53 | 52,504,200 |
October 03 2025 | $186.40 | $186.84 | $170.77 | $173.07 | 105,533,400 |
October 02 2025 | $186.70 | $188.20 | $182.95 | $187.05 | 39,849,200 |
October 01 2025 | $181.32 | $186.28 | $179.50 | $184.95 | 45,717,300 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
