The closing price for Palantir Technologies (PLTR) in March 2025 was $84.40, on March 31, 2025. It was down 4.7% for the month. The latest price is $133.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $80.00 | $84.65 | $78.75 | $84.40 | 108,092,898 |
March 28 2025 | $89.34 | $89.38 | $84.10 | $85.85 | 91,091,711 |
March 27 2025 | $91.02 | $93.65 | $89.67 | $90.09 | 82,823,000 |
March 26 2025 | $96.29 | $97.30 | $90.82 | $92.28 | 82,138,336 |
March 25 2025 | $97.22 | $98.17 | $95.08 | $96.50 | 78,015,273 |
March 24 2025 | $93.40 | $97.39 | $92.28 | $96.75 | 112,164,703 |
March 21 2025 | $85.85 | $91.07 | $84.46 | $90.96 | 116,748,703 |
March 20 2025 | $85.54 | $89.80 | $85.12 | $87.39 | 105,547,398 |
March 19 2025 | $84.55 | $87.99 | $82.86 | $86.10 | 89,797,422 |
March 18 2025 | $85.78 | $86.17 | $81.80 | $83.89 | 93,236,484 |
March 17 2025 | $88.44 | $88.82 | $84.50 | $87.35 | 99,348,875 |
March 14 2025 | $82.97 | $87.27 | $82.16 | $86.24 | 113,985,000 |
March 13 2025 | $82.85 | $83.74 | $78.32 | $79.62 | 100,927,203 |
March 12 2025 | $83.48 | $84.55 | $79.86 | $83.65 | 116,525,102 |
March 11 2025 | $75.79 | $80.75 | $75.53 | $78.05 | 109,351,508 |
March 10 2025 | $82.00 | $82.69 | $74.57 | $76.38 | 136,843,812 |
March 07 2025 | $80.03 | $85.16 | $79.15 | $84.91 | 105,377,102 |
March 06 2025 | $87.51 | $88.34 | $80.01 | $80.46 | 117,340,602 |
March 05 2025 | $86.35 | $90.30 | $82.50 | $90.13 | 116,053,000 |
March 04 2025 | $80.16 | $88.50 | $79.30 | $84.40 | 116,800,305 |
March 03 2025 | $88.55 | $90.48 | $82.53 | $83.42 | 114,573,906 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.