The closing price for Palantir Technologies (PLTR) in September 2025 was $182.42, on September 30. It was up 20.6% for the month. The latest price is $148.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $178.98 | $182.77 | $178.22 | $182.42 | 43,561,727 |
September 29 2025 | $179.64 | $181.48 | $177.16 | $178.86 | 38,413,754 |
September 26 2025 | $179.05 | $180.12 | $174.91 | $177.57 | 44,275,793 |
September 25 2025 | $175.80 | $184.32 | $174.29 | $179.12 | 72,321,195 |
September 24 2025 | $183.91 | $184.85 | $177.12 | $179.56 | 45,379,672 |
September 23 2025 | $182.51 | $185.75 | $177.01 | $182.55 | 62,354,832 |
September 22 2025 | $180.88 | $182.25 | $178.29 | $179.33 | 45,916,680 |
September 19 2025 | $177.07 | $184.42 | $176.71 | $182.39 | 109,129,906 |
September 18 2025 | $170.27 | $178.80 | $169.39 | $176.97 | 70,768,633 |
September 17 2025 | $169.02 | $169.68 | $161.27 | $168.33 | 69,255,508 |
September 16 2025 | $171.04 | $171.31 | $168.96 | $170.26 | 34,598,660 |
September 15 2025 | $169.60 | $171.80 | $167.41 | $171.21 | 45,396,121 |
September 12 2025 | $165.35 | $171.53 | $164.01 | $171.43 | 54,498,539 |
September 11 2025 | $167.24 | $167.46 | $163.22 | $164.36 | 42,025,500 |
September 10 2025 | $166.00 | $169.00 | $163.44 | $166.74 | 62,211,422 |
September 09 2025 | $157.25 | $162.75 | $156.37 | $162.36 | 61,359,527 |
September 08 2025 | $154.91 | $158.30 | $154.84 | $156.10 | 47,642,953 |
September 05 2025 | $157.82 | $158.97 | $148.04 | $153.11 | 81,855,906 |
September 04 2025 | $154.87 | $157.04 | $153.16 | $156.14 | 53,292,340 |
September 03 2025 | $158.00 | $161.15 | $152.71 | $154.90 | 66,052,297 |
September 02 2025 | $151.20 | $158.39 | $150.28 | $157.09 | 65,434,969 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.
