Palantir Technologies Inc Class A Common Stock (PLTR) went public on September 30, 2020, when it opened at $10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $131.44 | $139.99 | $118.93 | $137.40 | 886,487,457 |
May 2025 | $120.04 | $133.49 | $105.32 | $131.78 | 2,055,045,500 |
April 2025 | $83.89 | $118.78 | $66.12 | $118.44 | 2,370,585,800 |
March 2025 | $88.55 | $98.17 | $74.57 | $84.40 | 2,206,072,600 |
February 2025 | $80.13 | $125.41 | $78.47 | $84.92 | 2,356,232,800 |
January 2025 | $76.20 | $85.22 | $63.40 | $82.49 | 1,374,341,900 |
December 2024 | $67.44 | $84.80 | $65.96 | $75.63 | 1,986,227,500 |
November 2024 | $41.93 | $67.88 | $41.03 | $67.08 | 1,708,424,200 |
October 2024 | $37.21 | $45.14 | $36.05 | $41.56 | 1,069,695,200 |
September 2024 | $31.35 | $38.19 | $29.31 | $37.20 | 1,602,739,300 |
August 2024 | $27.02 | $33.13 | $21.23 | $31.48 | 1,203,111,000 |
July 2024 | $25.48 | $29.83 | $25.14 | $26.89 | 936,510,300 |
June 2024 | $21.70 | $26.57 | $21.01 | $25.33 | 779,045,100 |
May 2024 | $21.93 | $25.36 | $20.50 | $21.68 | 1,122,349,800 |
April 2024 | $22.98 | $24.10 | $20.33 | $21.97 | 757,448,200 |
March 2024 | $25.30 | $27.50 | $22.92 | $23.01 | 1,263,591,100 |
February 2024 | $16.21 | $25.53 | $16.03 | $25.08 | 2,234,352,300 |
January 2024 | $16.95 | $18.35 | $15.66 | $16.09 | 880,120,200 |
December 2023 | $19.93 | $20.29 | $17.05 | $17.17 | 1,109,985,200 |
November 2023 | $14.80 | $21.85 | $14.48 | $20.05 | 1,546,755,800 |
October 2023 | $16.03 | $18.44 | $14.55 | $14.80 | 1,207,421,600 |
September 2023 | $15.16 | $16.81 | $13.68 | $16.00 | 944,863,000 |
August 2023 | $19.46 | $20.24 | $13.68 | $14.98 | 1,698,050,500 |
July 2023 | $15.49 | $20.00 | $14.62 | $19.84 | 1,222,840,300 |
June 2023 | $14.46 | $17.16 | $13.56 | $15.33 | 1,898,472,600 |
