The closing price for Palantir Technologies (PLTR) between 2021 and 2024 was $75.63, on December 31, 2024. It was up 216.3% in that time. The latest price is $133.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $77.04 | $79.24 | $73.65 | $75.63 | 117,118,800 |
Week of December 23 2024 | $80.65 | $84.80 | $77.41 | $79.08 | 286,326,384 |
Week of December 16 2024 | $75.06 | $80.66 | $70.27 | $80.55 | 691,967,500 |
Week of December 09 2024 | $80.58 | $80.91 | $68.07 | $76.07 | 497,317,391 |
Week of December 02 2024 | $67.44 | $76.82 | $65.96 | $76.34 | 393,667,820 |
Week of November 25 2024 | $66.90 | $67.88 | $63.89 | $67.08 | 211,507,984 |
Week of November 18 2024 | $64.92 | $64.92 | $58.85 | $64.35 | 390,336,043 |
Week of November 11 2024 | $60.13 | $66.00 | $58.53 | $65.77 | 468,605,140 |
Week of November 04 2024 | $41.08 | $58.48 | $41.03 | $58.39 | 604,252,625 |
Week of October 28 2024 | $45.05 | $45.14 | $40.90 | $41.92 | 178,889,519 |
Week of October 21 2024 | $42.86 | $45.07 | $42.06 | $44.86 | 178,693,536 |
Week of October 14 2024 | $43.72 | $44.39 | $40.36 | $42.97 | 216,463,246 |
Week of October 07 2024 | $39.90 | $44.38 | $38.78 | $43.51 | 321,795,629 |
Week of September 30 2024 | $36.58 | $40.29 | $36.05 | $40.01 | 249,924,500 |
Week of September 23 2024 | $36.86 | $38.19 | $36.38 | $36.84 | 297,312,816 |
Week of September 16 2024 | $35.78 | $37.35 | $35.56 | $37.20 | 715,681,387 |
Week of September 09 2024 | $32.70 | $36.01 | $32.47 | $35.59 | 404,724,750 |
Week of September 02 2024 | $31.35 | $31.59 | $29.31 | $30.33 | 142,868,499 |
Week of August 26 2024 | $31.43 | $31.82 | $29.75 | $31.48 | 174,907,272 |
Week of August 19 2024 | $32.42 | $33.13 | $31.62 | $31.78 | 208,927,607 |
Week of August 12 2024 | $30.22 | $32.75 | $29.27 | $32.08 | 283,348,418 |
Week of August 05 2024 | $21.74 | $30.36 | $21.23 | $30.01 | 448,645,555 |
Week of July 29 2024 | $27.56 | $27.80 | $23.75 | $24.74 | 174,252,562 |
Week of July 22 2024 | $28.93 | $29.19 | $25.42 | $27.18 | 191,083,012 |
Week of July 15 2024 | $28.42 | $29.83 | $27.47 | $28.58 | 279,787,696 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.