The closing price for Palantir Technologies Inc Class A Common Stock (PLTR) in January 2023 was $7.78, on January 31, 2023. It was up 18.2% for the month. The latest price is $75.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $7.41 | $7.82 | $7.38 | $7.78 | 40,984,039 |
January 30 2023 | $7.50 | $7.61 | $7.36 | $7.37 | 28,567,801 |
January 27 2023 | $7.19 | $7.73 | $7.14 | $7.55 | 37,555,168 |
January 26 2023 | $7.37 | $7.45 | $7.04 | $7.24 | 28,005,619 |
January 25 2023 | $6.92 | $7.27 | $6.69 | $7.22 | 37,147,941 |
January 24 2023 | $7.00 | $7.42 | $7.00 | $7.02 | 22,649,461 |
January 23 2023 | $7.03 | $7.41 | $6.99 | $7.38 | 31,633,289 |
January 20 2023 | $6.76 | $7.06 | $6.72 | $7.02 | 28,751,730 |
January 19 2023 | $6.80 | $6.90 | $6.67 | $6.73 | 24,841,660 |
January 18 2023 | $7.16 | $7.30 | $6.88 | $6.90 | 32,743,430 |
January 17 2023 | $6.99 | $7.15 | $6.73 | $7.07 | 30,910,340 |
January 13 2023 | $6.84 | $7.01 | $6.81 | $6.96 | 20,981,000 |
January 12 2023 | $7.01 | $7.05 | $6.78 | $7.01 | 30,152,471 |
January 11 2023 | $6.84 | $6.99 | $6.76 | $6.98 | 25,936,689 |
January 10 2023 | $6.50 | $6.72 | $6.49 | $6.70 | 28,236,580 |
January 09 2023 | $6.49 | $6.67 | $6.40 | $6.50 | 31,028,881 |
January 06 2023 | $6.40 | $6.45 | $6.09 | $6.40 | 30,596,400 |
January 05 2023 | $6.45 | $6.49 | $6.25 | $6.32 | 34,185,992 |
January 04 2023 | $6.48 | $6.68 | $6.37 | $6.58 | 31,660,510 |
January 03 2023 | $6.58 | $6.64 | $6.28 | $6.39 | 29,969,949 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
