Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	126.26	132.64	125.84	131.04	131.04	6.17%	43,074
Mar 3, 2026	123.14	126.20	119.60	123.42	123.42	-0.45%	38,350
Mar 2, 2026	121.56	125.82	120.00	123.98	123.98	7.27%	58,215
Feb 27, 2026	115.36	116.54	112.90	115.58	115.58	0.64%	35,533
Feb 26, 2026	113.66	116.22	112.66	114.84	114.84	0.24%	36,860
Feb 25, 2026	108.92	114.80	108.88	114.56	114.56	4.74%	26,223
Feb 24, 2026	110.30	110.50	107.60	109.38	109.38	-1.32%	32,920
Feb 23, 2026	112.62	113.72	107.94	110.84	110.84	-3.15%	12,118
Feb 20, 2026	115.38	115.84	111.64	114.44	114.44	0.02%	27,933
Feb 19, 2026	115.74	115.80	111.70	114.42	114.42	-2.84%	47,263
Feb 18, 2026	112.76	119.26	112.76	117.76	117.76	5.73%	60,385
Feb 17, 2026	109.34	112.22	107.70	111.38	111.38	1.75%	23,633
Feb 16, 2026	112.70	112.82	109.46	109.46	109.46	-0.53%	6,487
Feb 13, 2026	107.72	111.30	106.76	110.04	110.04	2.84%	32,770
Feb 12, 2026	113.94	115.48	106.80	107.00	107.00	-5.34%	39,212
Feb 11, 2026	116.64	118.00	112.26	113.04	113.04	-4.72%	44,573
Feb 10, 2026	120.92	122.68	118.74	118.64	118.64	-2.18%	27,422
Feb 9, 2026	116.54	121.28	113.68	121.28	121.28	4.62%	37,688
Feb 6, 2026	109.56	116.82	108.82	115.92	115.92	3.30%	58,649
Feb 5, 2026	118.26	119.58	109.00	112.22	112.22	-5.09%	113,645
Feb 4, 2026	133.86	133.94	118.14	118.24	118.24	-9.64%	62,698
Feb 3, 2026	140.50	140.52	129.80	130.86	130.86	2.80%	83,433
Feb 2, 2026	121.00	128.00	120.32	127.30	127.30	1.94%	49,172
Jan 30, 2026	124.96	126.44	124.00	124.88	124.88	-0.30%	37,819
Jan 29, 2026	133.48	133.92	123.44	125.26	125.26	-7.98%	39,426
Jan 28, 2026	138.32	138.68	135.50	136.12	136.12	-2.66%	17,859
Jan 27, 2026	142.20	142.26	138.80	139.84	139.84	-1.94%	6,253
Jan 26, 2026	142.34	143.56	141.30	142.60	142.60	-1.49%	7,984
Jan 23, 2026	142.16	145.00	140.84	144.76	144.76	1.77%	14,185
Jan 22, 2026	143.44	145.06	140.92	142.24	142.24	0.17%	19,573
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