The closing price for Palantir Technologies (PLTR) in September 2024 was $37.20, on September 30, 2024. It was up 18.7% for the month. The latest price is $133.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $36.58 | $37.32 | $36.15 | $37.20 | 42,223,551 |
September 27 2024 | $36.91 | $37.47 | $36.59 | $36.84 | 43,219,121 |
September 26 2024 | $37.26 | $37.44 | $36.60 | $37.10 | 48,601,992 |
September 25 2024 | $36.89 | $37.18 | $36.38 | $37.12 | 46,511,719 |
September 24 2024 | $37.97 | $37.98 | $36.43 | $36.90 | 79,519,250 |
September 23 2024 | $36.86 | $38.19 | $36.57 | $37.95 | 79,460,734 |
September 20 2024 | $36.01 | $37.29 | $35.71 | $37.20 | 450,290,500 |
September 19 2024 | $37.00 | $37.35 | $36.20 | $36.83 | 59,882,039 |
September 18 2024 | $35.90 | $37.11 | $35.87 | $36.38 | 66,279,766 |
September 17 2024 | $37.00 | $37.05 | $35.87 | $36.45 | 64,461,754 |
September 16 2024 | $35.78 | $36.92 | $35.56 | $36.31 | 74,767,328 |
September 13 2024 | $34.97 | $36.01 | $34.89 | $35.59 | 49,727,168 |
September 12 2024 | $34.86 | $35.40 | $34.53 | $34.91 | 54,391,840 |
September 11 2024 | $34.01 | $34.87 | $33.62 | $34.85 | 68,302,250 |
September 10 2024 | $34.81 | $35.20 | $33.71 | $34.76 | 91,720,992 |
September 09 2024 | $32.70 | $34.70 | $32.47 | $34.60 | 140,582,500 |
September 06 2024 | $30.60 | $31.04 | $29.50 | $30.33 | 50,946,781 |
September 05 2024 | $30.24 | $30.74 | $30.01 | $30.16 | 24,012,330 |
September 04 2024 | $30.00 | $30.85 | $29.31 | $30.59 | 33,419,488 |
September 03 2024 | $31.35 | $31.59 | $30.17 | $30.51 | 34,489,900 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.