The closing price for Palantir Technologies (PLTR) in November 2023 was $20.05, on November 30, 2023. It was up 35.5% for the month. The latest price is $181.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $19.94 | $20.23 | $19.68 | $20.05 | 55,501,000 |
November 29 2023 | $19.95 | $20.31 | $19.78 | $19.84 | 62,782,100 |
November 28 2023 | $19.11 | $19.80 | $19.03 | $19.71 | 54,170,700 |
November 27 2023 | $19.13 | $19.50 | $18.62 | $19.08 | 58,808,200 |
November 24 2023 | $19.38 | $19.60 | $18.93 | $19.20 | 39,800,400 |
November 22 2023 | $20.26 | $20.44 | $19.33 | $19.69 | 68,326,000 |
November 21 2023 | $21.11 | $21.85 | $19.72 | $19.80 | 106,643,300 |
November 20 2023 | $20.65 | $21.60 | $20.56 | $21.34 | 90,270,000 |
November 17 2023 | $19.68 | $20.58 | $19.66 | $20.49 | 69,497,400 |
November 16 2023 | $19.80 | $19.88 | $19.29 | $19.77 | 49,942,800 |
November 15 2023 | $19.90 | $20.37 | $19.61 | $19.95 | 75,533,500 |
November 14 2023 | $20.00 | $20.10 | $19.50 | $19.94 | 83,230,500 |
November 13 2023 | $19.59 | $19.88 | $19.30 | $19.71 | 74,877,500 |
November 10 2023 | $18.16 | $19.72 | $18.06 | $19.67 | 92,748,000 |
November 09 2023 | $18.66 | $18.87 | $18.16 | $18.27 | 48,454,200 |
November 08 2023 | $18.85 | $18.93 | $18.15 | $18.49 | 46,063,100 |
November 07 2023 | $18.86 | $19.17 | $18.53 | $18.80 | 56,289,100 |
November 06 2023 | $18.99 | $19.08 | $17.93 | $18.54 | 79,952,600 |
November 03 2023 | $18.02 | $19.08 | $17.76 | $18.89 | 109,039,500 |
November 02 2023 | $17.48 | $18.30 | $17.21 | $17.97 | 170,406,800 |
November 01 2023 | $14.80 | $14.96 | $14.48 | $14.92 | 54,419,100 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.
