The closing price for Palantir Technologies Inc Class A Common Stock (PLTR) in September 2022 was $8.13, on September 30, 2022. It was up 6.8% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $8.01 | $8.50 | $7.97 | $8.13 | 47,454,793 |
September 29 2022 | $8.05 | $8.33 | $7.78 | $8.08 | 57,908,660 |
September 28 2022 | $7.63 | $8.00 | $7.62 | $7.94 | 31,955,949 |
September 27 2022 | $7.69 | $7.84 | $7.46 | $7.63 | 31,794,680 |
September 26 2022 | $7.35 | $7.83 | $7.35 | $7.53 | 45,429,793 |
September 23 2022 | $7.20 | $7.42 | $7.13 | $7.40 | 34,197,320 |
September 22 2022 | $7.74 | $7.74 | $7.24 | $7.37 | 49,138,289 |
September 21 2022 | $7.72 | $8.07 | $7.66 | $7.69 | 36,814,512 |
September 20 2022 | $7.78 | $7.92 | $7.60 | $7.62 | 30,349,631 |
September 19 2022 | $7.64 | $7.86 | $7.58 | $7.86 | 29,238,770 |
September 16 2022 | $7.75 | $7.93 | $7.64 | $7.78 | 42,155,539 |
September 15 2022 | $7.47 | $8.10 | $7.45 | $8.01 | 51,700,633 |
September 14 2022 | $7.45 | $7.63 | $7.33 | $7.63 | 29,422,539 |
September 13 2022 | $7.63 | $7.66 | $7.45 | $7.48 | 29,770,660 |
September 12 2022 | $7.86 | $8.03 | $7.82 | $8.01 | 30,544,820 |
September 09 2022 | $7.68 | $7.82 | $7.64 | $7.79 | 27,860,609 |
September 08 2022 | $7.33 | $7.53 | $7.27 | $7.53 | 26,303,600 |
September 07 2022 | $7.27 | $7.43 | $7.18 | $7.39 | 30,329,961 |
September 06 2022 | $7.45 | $7.46 | $7.17 | $7.28 | 30,429,420 |
September 02 2022 | $7.67 | $7.67 | $7.35 | $7.40 | 25,965,039 |
September 01 2022 | $7.61 | $7.62 | $7.22 | $7.49 | 39,079,699 |
Daily pricing data for Palantir Technologies Inc Class A Common Stock dates back to 9/30/2020, and may be incomplete.
