The closing price for Palantir Technologies (PLTR) in October 2022 was $8.79, on October 31, 2022. It was up 7.9% for the month. The latest price is $133.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $8.59 | $8.83 | $8.43 | $8.79 | 31,376,109 |
October 28 2022 | $8.55 | $8.66 | $8.37 | $8.64 | 20,697,359 |
October 27 2022 | $8.68 | $8.78 | $8.46 | $8.60 | 28,940,840 |
October 26 2022 | $8.48 | $9.05 | $8.39 | $8.57 | 33,606,930 |
October 25 2022 | $8.36 | $8.66 | $8.36 | $8.66 | 31,001,500 |
October 24 2022 | $8.30 | $8.30 | $8.01 | $8.27 | 28,062,250 |
October 21 2022 | $7.93 | $8.32 | $7.81 | $8.29 | 30,705,740 |
October 20 2022 | $7.73 | $8.26 | $7.73 | $8.04 | 26,689,510 |
October 19 2022 | $8.06 | $8.13 | $7.85 | $7.91 | 26,593,980 |
October 18 2022 | $8.15 | $8.33 | $8.04 | $8.16 | 37,120,359 |
October 17 2022 | $7.71 | $8.06 | $7.69 | $7.94 | 31,751,689 |
October 14 2022 | $8.23 | $8.31 | $7.53 | $7.53 | 37,484,781 |
October 13 2022 | $7.74 | $8.20 | $7.57 | $8.08 | 36,040,848 |
October 12 2022 | $8.06 | $8.10 | $7.82 | $8.07 | 30,201,561 |
October 11 2022 | $7.99 | $8.30 | $7.70 | $8.04 | 40,775,762 |
October 10 2022 | $8.17 | $8.18 | $7.88 | $8.06 | 26,923,340 |
October 07 2022 | $8.26 | $8.28 | $8.11 | $8.15 | 29,550,480 |
October 06 2022 | $8.40 | $8.60 | $8.32 | $8.47 | 27,653,439 |
October 05 2022 | $8.26 | $8.49 | $8.08 | $8.42 | 37,790,219 |
October 04 2022 | $8.48 | $8.61 | $8.34 | $8.46 | 36,313,340 |
October 03 2022 | $8.15 | $8.30 | $7.97 | $8.24 | 35,523,980 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.