The highest closing price for Palantir Technologies Inc Class A Common Stock (PLTR) last month was $131.78, on May 30. It was up 9.8% for the month. The latest price is $137.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $123.53 | $131.94 | $122.75 | $131.78 | 185,897,600 |
May 29 2025 | $125.35 | $126.47 | $121.53 | $122.32 | 63,137,900 |
May 28 2025 | $124.23 | $125.65 | $122.91 | $123.76 | 64,866,000 |
May 27 2025 | $126.82 | $127.88 | $120.88 | $123.39 | 86,455,200 |
May 23 2025 | $120.88 | $125.54 | $120.68 | $123.31 | 65,905,800 |
May 22 2025 | $121.95 | $126.33 | $121.38 | $122.29 | 75,498,300 |
May 21 2025 | $125.16 | $127.11 | $119.41 | $120.58 | 80,657,700 |
May 20 2025 | $127.22 | $128.20 | $124.65 | $125.59 | 61,265,300 |
May 19 2025 | $124.72 | $127.77 | $124.32 | $126.33 | 72,503,900 |
May 16 2025 | $129.23 | $130.33 | $126.76 | $129.52 | 57,003,700 |
May 15 2025 | $128.37 | $130.20 | $125.74 | $128.12 | 69,503,000 |
May 14 2025 | $129.01 | $133.49 | $127.56 | $130.18 | 96,611,500 |
May 13 2025 | $119.92 | $130.60 | $119.31 | $128.10 | 147,155,400 |
May 12 2025 | $120.78 | $120.94 | $115.01 | $118.46 | 94,257,300 |
May 09 2025 | $118.97 | $119.16 | $114.90 | $117.30 | 81,005,300 |
May 08 2025 | $112.28 | $120.38 | $112.07 | $119.15 | 126,966,200 |
May 07 2025 | $107.97 | $111.85 | $107.00 | $110.48 | 95,428,800 |
May 06 2025 | $112.71 | $113.91 | $105.32 | $108.86 | 201,193,400 |
May 05 2025 | $123.70 | $125.26 | $121.36 | $123.77 | 135,961,300 |
May 02 2025 | $118.66 | $124.42 | $118.63 | $124.28 | 103,094,300 |
May 01 2025 | $120.04 | $120.19 | $116.00 | $116.20 | 90,677,600 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
