The closing price for Palantir Technologies Inc Class A Common Stock (PLTR) in November 2022 was $7.50, on November 30, 2022. It was down 16.6% for the month. The latest price is $123.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 23 2022 | $7.25 | $7.42 | $7.12 | $7.37 | 24,182,900 |
November 22 2022 | $7.18 | $7.25 | $6.98 | $7.22 | 27,327,800 |
November 21 2022 | $7.31 | $7.32 | $7.07 | $7.19 | 36,605,600 |
November 18 2022 | $7.76 | $7.79 | $7.31 | $7.39 | 27,245,200 |
November 17 2022 | $7.83 | $7.88 | $7.53 | $7.62 | 33,746,500 |
November 16 2022 | $8.18 | $8.24 | $8.00 | $8.06 | 28,436,000 |
November 15 2022 | $8.45 | $8.47 | $8.16 | $8.34 | 34,454,100 |
November 14 2022 | $8.18 | $8.32 | $7.95 | $8.10 | 37,402,700 |
November 11 2022 | $7.48 | $8.42 | $7.38 | $8.41 | 55,324,100 |
November 10 2022 | $7.46 | $7.97 | $7.43 | $7.64 | 58,579,800 |
November 09 2022 | $7.12 | $7.19 | $6.95 | $6.98 | 42,517,300 |
November 08 2022 | $7.08 | $7.42 | $6.91 | $7.21 | 56,353,900 |
November 07 2022 | $7.78 | $7.85 | $6.89 | $7.02 | 99,332,800 |
November 04 2022 | $8.19 | $8.20 | $7.65 | $7.93 | 64,338,900 |
November 03 2022 | $8.07 | $8.30 | $7.87 | $8.08 | 36,419,500 |
November 02 2022 | $8.70 | $8.76 | $8.20 | $8.22 | 36,042,600 |
November 01 2022 | $8.99 | $9.06 | $8.56 | $8.65 | 29,800,000 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
