Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	144.80	145.10	141.46	142.00	142.00	-3.01%	14,387
Jan 20, 2026	142.58	146.40	140.44	146.40	146.40	1.30%	34,715
Jan 19, 2026	144.04	145.90	142.96	144.52	144.52	-3.95%	17,118
Jan 16, 2026	153.58	157.00	148.38	150.46	150.46	-2.22%	16,548
Jan 15, 2026	152.86	155.44	152.86	153.88	153.88	2.16%	15,905
Jan 14, 2026	152.80	155.20	149.80	150.62	150.62	-2.32%	16,259
Jan 13, 2026	153.72	154.50	151.50	154.20	154.20	1.05%	17,185
Jan 12, 2026	151.38	155.96	148.86	152.60	152.60	0.12%	23,053
Jan 9, 2026	152.18	153.60	150.44	152.42	152.42	-0.18%	16,962
Jan 8, 2026	158.34	160.10	152.50	152.70	152.70	-2.64%	43,019
Jan 7, 2026	153.28	156.84	152.14	156.84	156.84	3.40%	17,366
Jan 6, 2026	149.86	153.06	147.88	151.68	151.68	1.46%	25,606
Jan 5, 2026	148.14	150.28	147.30	149.50	149.50	2.02%	31,032
Jan 2, 2026	160.00	160.00	145.70	146.54	146.54	-6.63%	40,030
Dec 30, 2025	156.78	157.32	154.66	156.94	156.94	-0.87%	10,201
Dec 29, 2025	158.98	159.34	156.00	158.32	158.32	-3.75%	25,521
Dec 23, 2025	164.60	166.00	162.88	164.48	164.48	-0.07%	8,345
Dec 22, 2025	166.44	168.68	163.78	164.60	164.60	0.98%	21,124
Dec 19, 2025	160.00	164.00	159.20	163.00	163.00	2.34%	30,012
Dec 18, 2025	152.70	159.60	152.48	159.28	159.28	4.67%	22,145
Dec 17, 2025	159.88	161.26	152.18	152.18	152.18	-3.03%	25,444
Dec 16, 2025	153.18	158.40	152.26	156.94	156.94	-0.86%	24,795
Dec 15, 2025	156.04	159.70	155.38	158.30	158.30	3.94%	20,655
Dec 12, 2025	159.36	159.42	151.28	152.30	152.30	-2.71%	25,990
Dec 11, 2025	158.06	159.46	153.66	156.54	156.54	-2.53%	24,094
Dec 10, 2025	158.80	160.76	157.22	160.60	160.60	2.65%	18,284
Dec 9, 2025	154.88	157.06	154.06	156.46	156.46	-0.81%	12,740
Dec 8, 2025	156.52	157.80	155.68	157.74	157.74	2.64%	10,402
Dec 5, 2025	153.02	155.40	152.32	153.68	153.68	0.83%	14,729
Dec 4, 2025	150.46	152.42	149.36	152.42	152.42	2.43%	22,944
Dec 3, 2025	148.48	149.24	144.80	148.80	148.80	1.25%	13,888
Dec 2, 2025	144.06	151.40	143.72	146.96	146.96	2.07%	18,250
Dec 1, 2025	143.94	144.20	140.80	143.98	143.98	-0.25%	10,270
Nov 28, 2025	143.68	145.18	143.64	144.34	144.34	1.60%	6,695
Nov 27, 2025	143.02	144.16	142.06	142.06	142.06	-1.13%	4,561
Nov 26, 2025	142.48	144.18	141.70	143.68	143.68	3.10%	12,984
Nov 25, 2025	140.62	140.68	135.70	139.36	139.36	-1.19%	19,194
Nov 24, 2025	136.98	141.30	134.94	141.04	141.04	6.67%	23,747
Nov 21, 2025	133.26	137.04	128.60	132.22	132.22	-7.58%	67,393
Nov 20, 2025	149.82	151.22	143.06	143.06	143.06	-0.68%	22,909
Nov 19, 2025	144.26	146.88	143.70	144.04	144.04	-1.93%	11,264
Nov 18, 2025	144.78	147.00	142.74	146.88	146.88	-1.09%	21,788
Nov 17, 2025	151.48	151.86	146.70	148.50	148.50	-2.14%	27,365
Nov 14, 2025	146.02	151.90	139.66	151.74	151.74	1.00%	61,939
Nov 13, 2025	159.30	159.30	149.34	150.24	150.24	-4.88%	29,389
Nov 12, 2025	165.92	166.34	156.50	157.94	157.94	-3.06%	18,738
Nov 11, 2025	166.74	166.92	161.94	162.92	162.92	-0.84%	13,463
Nov 10, 2025	159.32	167.44	158.34	164.30	164.30	11.80%	27,322
Nov 7, 2025	153.92	154.40	146.00	146.96	146.96	-4.81%	34,899
Nov 6, 2025	162.82	165.10	154.38	154.38	154.38	-5.13%	29,667