The highest closing price for Palantir Technologies Inc Class A Common Stock (PLTR) last month was $158.80, on July 25. It was up 17.1% for the month. The latest price is $177.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $159.99 | $160.89 | $156.73 | $158.35 | 45,342,600 |
July 30 2025 | $157.37 | $159.38 | $156.56 | $158.61 | 40,261,700 |
July 29 2025 | $158.72 | $160.14 | $154.91 | $156.24 | 42,427,200 |
July 28 2025 | $159.88 | $160.28 | $153.04 | $157.88 | 63,886,900 |
July 25 2025 | $155.63 | $160.39 | $155.58 | $158.80 | 57,972,300 |
July 24 2025 | $153.98 | $155.63 | $152.58 | $154.86 | 38,925,700 |
July 23 2025 | $149.74 | $155.00 | $148.29 | $154.63 | 48,062,000 |
July 22 2025 | $150.85 | $151.79 | $145.06 | $149.07 | 49,880,800 |
July 21 2025 | $153.88 | $155.44 | $151.36 | $151.79 | 45,072,800 |
July 18 2025 | $154.86 | $154.92 | $151.90 | $153.52 | 45,771,600 |
July 17 2025 | $151.56 | $155.68 | $150.82 | $153.99 | 60,165,500 |
July 16 2025 | $149.30 | $151.51 | $147.67 | $150.91 | 57,550,300 |
July 15 2025 | $148.93 | $150.62 | $147.36 | $148.58 | 59,126,200 |
July 14 2025 | $142.72 | $149.58 | $142.22 | $149.15 | 81,774,400 |
July 11 2025 | $142.11 | $144.58 | $141.47 | $142.10 | 52,134,800 |
July 10 2025 | $143.31 | $145.16 | $139.53 | $142.50 | 64,383,900 |
July 09 2025 | $139.66 | $143.17 | $137.39 | $143.13 | 68,494,800 |
July 08 2025 | $138.78 | $139.86 | $135.79 | $139.71 | 59,834,800 |
July 07 2025 | $134.38 | $139.29 | $132.32 | $139.12 | 71,959,700 |
July 03 2025 | $134.36 | $135.62 | $132.51 | $134.36 | 41,812,500 |
July 02 2025 | $131.47 | $133.60 | $130.19 | $132.12 | 59,732,000 |
July 01 2025 | $135.27 | $136.32 | $128.51 | $130.68 | 91,479,700 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
