Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	124.90	126.44	123.94	125.08	125.08	-0.06%	61,528
Jan 29, 2026	133.38	133.86	123.44	125.16	125.16	-8.09%	109,140
Jan 28, 2026	138.44	138.64	135.36	136.18	136.18	-2.66%	28,443
Jan 27, 2026	142.10	142.30	138.98	139.90	139.90	-2.00%	25,229
Jan 26, 2026	142.48	143.60	141.30	142.76	142.76	-1.42%	39,903
Jan 23, 2026	142.00	145.00	140.82	144.82	144.82	1.84%	31,960
Jan 22, 2026	143.34	145.00	140.88	142.20	142.20	0.18%	51,836
Jan 21, 2026	144.76	145.16	141.50	141.94	141.94	-3.09%	31,632
Jan 20, 2026	142.08	146.46	140.42	146.46	146.46	0.72%	78,237
Jan 19, 2026	144.18	145.42	143.54	145.42	145.42	-3.32%	52,944
Jan 16, 2026	153.42	157.00	148.46	150.42	150.42	-2.30%	33,478
Jan 15, 2026	153.06	155.50	152.84	153.96	153.96	2.96%	46,401
Jan 14, 2026	152.90	155.54	149.54	149.54	149.54	-2.98%	45,925
Jan 13, 2026	153.40	154.50	151.40	154.14	154.14	1.09%	21,630
Jan 12, 2026	149.98	156.10	148.90	152.48	152.48	0.03%	43,751
Jan 9, 2026	151.94	153.52	150.34	152.44	152.44	0.08%	32,709
Jan 8, 2026	158.18	160.20	152.32	152.32	152.32	-2.96%	45,865
Jan 7, 2026	153.70	156.96	152.00	156.96	156.96	3.51%	27,434
Jan 6, 2026	149.02	153.12	147.74	151.64	151.64	1.49%	49,048
Jan 5, 2026	148.78	150.50	147.26	149.42	149.42	2.02%	48,617
Jan 2, 2026	154.32	156.10	145.62	146.46	146.46	-6.81%	39,119
Dec 30, 2025	156.66	157.24	156.40	157.16	157.16	-0.71%	13,998
Dec 29, 2025	158.52	159.56	156.00	158.28	158.28	-3.72%	77,029
Dec 23, 2025	164.28	166.02	162.88	164.40	164.40	-0.13%	17,341
Dec 22, 2025	166.36	169.00	163.98	164.62	164.62	0.99%	37,779
Dec 19, 2025	159.86	164.00	159.24	163.00	163.00	2.28%	25,148
Dec 18, 2025	152.70	159.50	152.66	159.36	159.36	4.99%	40,258
Dec 17, 2025	160.00	161.44	152.76	151.78	151.78	-3.31%	43,766
Dec 16, 2025	152.70	158.68	152.70	156.98	156.98	-0.95%	33,829
Dec 15, 2025	156.04	159.50	155.38	158.48	158.48	4.40%	44,654
Dec 12, 2025	159.36	159.42	151.68	151.80	151.80	-3.08%	17,641
Dec 11, 2025	157.48	159.30	153.60	156.62	156.62	-2.49%	40,147
Dec 10, 2025	158.92	160.88	157.02	160.62	160.62	2.65%	29,703
Dec 9, 2025	154.66	157.26	154.14	156.48	156.48	-0.75%	24,445
Dec 8, 2025	156.24	157.80	155.62	157.66	157.66	2.56%	22,872
Dec 5, 2025	153.18	155.56	152.70	153.72	153.72	0.89%	15,178
Dec 4, 2025	150.74	152.36	149.42	152.36	152.36	2.41%	19,109
Dec 3, 2025	147.38	148.92	144.86	148.78	148.78	1.28%	21,404
Dec 2, 2025	143.96	151.06	143.88	146.90	146.90	2.06%	24,838
Dec 1, 2025	143.58	144.38	140.66	143.94	143.94	-0.33%	26,154
Nov 28, 2025	143.84	145.54	143.58	144.42	144.42	1.15%	22,661
Nov 27, 2025	143.48	143.56	142.28	142.78	142.78	-0.57%	8,478
Nov 26, 2025	142.72	144.16	141.82	143.60	143.60	3.12%	14,964
Nov 25, 2025	140.48	140.48	135.42	139.26	139.26	-1.12%	29,732
Nov 24, 2025	136.70	141.20	134.68	140.84	140.84	6.46%	41,829
Nov 21, 2025	133.60	137.04	128.70	132.30	132.30	-7.44%	107,043
Nov 20, 2025	149.38	151.12	142.94	142.94	142.94	-0.49%	33,226
Nov 19, 2025	143.86	146.76	143.64	143.64	143.64	-2.31%	27,596
Nov 18, 2025	145.08	147.50	143.50	147.04	147.04	-1.05%	42,587
Nov 17, 2025	151.34	151.80	146.50	148.60	148.60	-2.17%	58,917