The closing price for Palantir Technologies Inc Class A Common Stock (PLTR) in July 2022 was $10.35, on July 29, 2022. It was up 13.6% for the month. The latest price is $81.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $10.01 | $10.35 | $9.92 | $10.35 | 31,106,609 |
July 28 2022 | $10.03 | $10.20 | $9.74 | $10.13 | 27,172,850 |
July 27 2022 | $9.67 | $10.03 | $9.50 | $10.02 | 29,810,930 |
July 26 2022 | $9.66 | $9.66 | $9.38 | $9.40 | 21,997,820 |
July 25 2022 | $9.83 | $9.85 | $9.52 | $9.68 | 21,484,980 |
July 22 2022 | $10.35 | $10.57 | $9.73 | $9.84 | 38,915,500 |
July 21 2022 | $10.37 | $10.76 | $10.22 | $10.49 | 51,691,191 |
July 20 2022 | $9.44 | $10.20 | $9.44 | $10.11 | 40,845,160 |
July 19 2022 | $9.15 | $9.37 | $8.89 | $9.34 | 29,033,770 |
July 18 2022 | $9.25 | $9.45 | $9.01 | $9.03 | 32,428,359 |
July 15 2022 | $9.01 | $9.12 | $8.65 | $9.04 | 34,918,129 |
July 14 2022 | $9.23 | $9.28 | $8.85 | $8.90 | 26,702,070 |
July 13 2022 | $9.22 | $9.55 | $9.05 | $9.28 | 32,461,301 |
July 12 2022 | $9.66 | $9.96 | $9.27 | $9.49 | 42,765,809 |
July 11 2022 | $9.98 | $9.99 | $9.53 | $9.56 | 34,049,500 |
July 08 2022 | $9.92 | $10.38 | $9.83 | $10.17 | 36,737,070 |
July 07 2022 | $9.76 | $10.28 | $9.75 | $10.18 | 35,672,512 |
July 06 2022 | $10.01 | $10.31 | $9.74 | $9.80 | 54,604,340 |
July 05 2022 | $9.14 | $10.10 | $9.00 | $10.07 | 55,913,039 |
July 01 2022 | $9.11 | $9.43 | $9.03 | $9.27 | 33,504,391 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
