The closing price for Palantir Technologies Inc Class A Common Stock (PLTR) in April 2022 was $10.40, on April 29, 2022. It was down 24.5% for the month. The latest price is $81.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $10.90 | $11.23 | $10.36 | $10.40 | 30,937,500 |
April 28 2022 | $10.69 | $11.05 | $10.37 | $10.95 | 40,074,512 |
April 27 2022 | $11.01 | $11.20 | $10.53 | $10.56 | 54,508,480 |
April 26 2022 | $11.94 | $12.05 | $11.10 | $11.12 | 38,666,480 |
April 25 2022 | $11.83 | $12.16 | $11.68 | $12.11 | 31,727,570 |
April 22 2022 | $12.33 | $12.73 | $11.86 | $11.96 | 30,386,141 |
April 21 2022 | $13.02 | $13.33 | $12.23 | $12.33 | 32,008,949 |
April 20 2022 | $13.08 | $13.17 | $12.74 | $12.79 | 31,528,609 |
April 19 2022 | $12.08 | $13.02 | $12.07 | $12.91 | 31,753,900 |
April 18 2022 | $12.35 | $12.42 | $11.88 | $12.15 | 25,395,600 |
April 14 2022 | $12.92 | $12.92 | $12.41 | $12.42 | 23,284,119 |
April 13 2022 | $12.35 | $12.94 | $12.23 | $12.90 | 21,152,881 |
April 12 2022 | $12.88 | $13.20 | $12.43 | $12.46 | 26,226,529 |
April 11 2022 | $12.45 | $12.82 | $12.13 | $12.66 | 26,095,830 |
April 08 2022 | $12.70 | $13.05 | $12.57 | $12.70 | 24,962,500 |
April 07 2022 | $12.95 | $13.34 | $12.48 | $12.84 | 34,727,406 |
April 06 2022 | $13.52 | $13.54 | $12.85 | $13.00 | 40,647,688 |
April 05 2022 | $14.61 | $14.86 | $13.80 | $13.89 | 37,677,312 |
April 04 2022 | $14.03 | $14.66 | $14.02 | $14.63 | 40,124,781 |
April 01 2022 | $13.77 | $14.07 | $13.50 | $13.83 | 23,831,609 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
