The closing price for Palantir Technologies Inc Class A Common Stock (PLTR) in July 2023 was $19.84, on July 31, 2023. It was up 28.1% for the month. The latest price is $184.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2023 | $18.82 | $20.00 | $18.38 | $19.84 | 142,173,800 |
July 28 2023 | $17.21 | $17.97 | $16.74 | $17.81 | 106,125,600 |
July 27 2023 | $16.80 | $17.19 | $16.00 | $16.15 | 50,685,200 |
July 26 2023 | $16.40 | $16.69 | $16.13 | $16.43 | 35,804,800 |
July 25 2023 | $16.35 | $16.86 | $16.35 | $16.55 | 36,612,900 |
July 24 2023 | $16.61 | $16.69 | $16.12 | $16.32 | 36,133,600 |
July 21 2023 | $17.47 | $17.49 | $16.00 | $16.43 | 63,260,300 |
July 20 2023 | $17.54 | $18.00 | $16.98 | $17.13 | 62,711,600 |
July 19 2023 | $18.02 | $19.00 | $17.76 | $18.05 | 89,044,600 |
July 18 2023 | $17.88 | $18.13 | $17.19 | $18.08 | 87,365,700 |
July 17 2023 | $16.42 | $17.59 | $16.32 | $17.40 | 63,505,000 |
July 14 2023 | $16.76 | $17.00 | $16.27 | $16.40 | 45,018,700 |
July 13 2023 | $16.70 | $17.26 | $16.63 | $16.74 | 58,397,800 |
July 12 2023 | $16.78 | $16.94 | $16.41 | $16.59 | 50,079,400 |
July 11 2023 | $16.47 | $16.93 | $16.15 | $16.49 | 63,236,600 |
July 10 2023 | $15.37 | $16.33 | $14.95 | $16.30 | 62,823,600 |
July 07 2023 | $15.23 | $15.90 | $15.19 | $15.34 | 48,109,800 |
July 06 2023 | $15.32 | $15.38 | $14.62 | $15.13 | 56,534,000 |
July 05 2023 | $15.43 | $15.77 | $15.23 | $15.70 | 39,179,900 |
July 03 2023 | $15.49 | $15.59 | $15.19 | $15.52 | 26,037,400 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
