The closing price for Palantir Technologies Inc Class A Common Stock (PLTR) in 2021 was $18.21, on December 31, 2021. It was down 23.8% for the year. The latest price is $83.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $18.61 | $18.92 | $18.21 | $18.21 | 23,556,000 |
December 30 2021 | $18.10 | $19.00 | $18.07 | $18.69 | 29,285,189 |
December 29 2021 | $18.53 | $18.60 | $17.91 | $18.17 | 28,217,551 |
December 28 2021 | $18.89 | $19.07 | $18.44 | $18.57 | 20,518,850 |
December 27 2021 | $18.78 | $19.25 | $18.78 | $18.94 | 21,782,029 |
December 23 2021 | $18.85 | $19.14 | $18.72 | $18.93 | 24,758,311 |
December 22 2021 | $18.65 | $19.45 | $18.65 | $18.88 | 33,894,180 |
December 21 2021 | $18.16 | $18.98 | $18.10 | $18.90 | 33,878,602 |
December 20 2021 | $18.59 | $18.67 | $17.84 | $17.96 | 42,265,898 |
December 17 2021 | $18.03 | $19.10 | $17.81 | $19.06 | 44,495,180 |
December 16 2021 | $18.96 | $19.12 | $18.15 | $18.34 | 33,949,969 |
December 15 2021 | $18.37 | $18.94 | $18.00 | $18.86 | 39,361,879 |
December 14 2021 | $18.00 | $18.86 | $17.91 | $18.64 | 38,864,754 |
December 13 2021 | $18.80 | $19.08 | $18.17 | $18.40 | 38,376,020 |
December 10 2021 | $19.28 | $19.58 | $18.70 | $18.94 | 27,594,490 |
December 09 2021 | $19.95 | $20.15 | $19.04 | $19.21 | 30,354,670 |
December 08 2021 | $19.51 | $19.83 | $19.03 | $19.82 | 28,425,939 |
December 07 2021 | $19.26 | $19.86 | $19.07 | $19.46 | 35,128,992 |
December 06 2021 | $18.54 | $18.97 | $18.08 | $18.80 | 56,459,762 |
December 03 2021 | $19.50 | $19.53 | $18.40 | $18.98 | 56,039,602 |
December 02 2021 | $19.30 | $19.91 | $19.06 | $19.69 | 45,802,941 |
December 01 2021 | $20.53 | $20.89 | $19.29 | $19.38 | 48,488,719 |
November 30 2021 | $20.95 | $21.25 | $20.11 | $20.65 | 38,196,422 |
November 29 2021 | $21.19 | $21.40 | $20.56 | $21.07 | 29,113,990 |
November 26 2021 | $20.41 | $21.09 | $20.35 | $21.03 | 20,691,211 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
