The closing price for Palantir Technologies Inc Class A Common Stock (PLTR) in 2022 was $6.42, on December 30, 2022. It was down 65% for the year. The latest price is $207.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $6.19 | $6.42 | $6.19 | $6.42 | 27,830,900 |
December 29 2022 | $6.10 | $6.53 | $6.10 | $6.40 | 42,694,200 |
December 28 2022 | $5.98 | $6.17 | $5.95 | $6.07 | 30,096,800 |
December 27 2022 | $6.15 | $6.22 | $5.92 | $6.00 | 34,573,300 |
December 23 2022 | $6.27 | $6.30 | $6.07 | $6.29 | 20,419,000 |
December 22 2022 | $6.37 | $6.38 | $6.18 | $6.32 | 28,066,000 |
December 21 2022 | $6.24 | $6.52 | $6.04 | $6.50 | 34,408,600 |
December 20 2022 | $6.29 | $6.54 | $6.20 | $6.31 | 30,215,600 |
December 19 2022 | $6.80 | $6.83 | $6.32 | $6.35 | 41,511,600 |
December 16 2022 | $7.02 | $7.08 | $6.76 | $6.90 | 32,655,600 |
December 15 2022 | $7.17 | $7.30 | $7.01 | $7.01 | 25,417,100 |
December 14 2022 | $7.50 | $7.60 | $7.27 | $7.35 | 22,653,800 |
December 13 2022 | $7.73 | $7.97 | $7.49 | $7.50 | 41,033,800 |
December 12 2022 | $7.11 | $7.31 | $7.09 | $7.29 | 22,672,400 |
December 09 2022 | $7.06 | $7.19 | $7.03 | $7.11 | 23,367,300 |
December 08 2022 | $7.10 | $7.27 | $6.94 | $7.12 | 23,107,700 |
December 07 2022 | $7.08 | $7.35 | $7.02 | $7.07 | 28,351,600 |
December 06 2022 | $7.19 | $7.20 | $6.88 | $6.99 | 32,868,100 |
December 05 2022 | $7.62 | $7.70 | $7.11 | $7.19 | 32,158,200 |
December 02 2022 | $7.62 | $7.76 | $7.50 | $7.66 | 18,794,000 |
December 01 2022 | $7.51 | $7.88 | $7.47 | $7.86 | 34,424,400 |
November 30 2022 | $7.14 | $7.51 | $7.03 | $7.50 | 32,745,700 |
November 29 2022 | $7.20 | $7.30 | $7.05 | $7.08 | 22,150,800 |
November 28 2022 | $7.23 | $7.40 | $7.15 | $7.16 | 19,438,000 |
November 25 2022 | $7.32 | $7.34 | $7.19 | $7.28 | 10,824,400 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
