Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	115.54	116.78	113.30	115.42	115.42	0.59%	31,106
Feb 26, 2026	113.64	116.42	112.70	114.74	114.74	-0.09%	24,545
Feb 25, 2026	109.06	114.96	109.06	114.84	114.84	4.99%	24,195
Feb 24, 2026	110.08	110.40	107.50	109.38	109.38	-1.34%	31,038
Feb 23, 2026	112.50	113.74	108.04	110.86	110.86	-3.06%	41,730
Feb 20, 2026	115.28	115.92	111.62	114.36	114.36	-0.03%	35,165
Feb 19, 2026	115.58	115.78	111.68	114.40	114.40	-2.90%	57,907
Feb 18, 2026	112.88	119.00	112.88	117.82	117.82	5.71%	58,297
Feb 17, 2026	109.54	112.28	107.72	111.46	111.46	0.98%	53,059
Feb 16, 2026	112.00	112.56	109.90	110.38	110.38	0.31%	16,876
Feb 13, 2026	107.84	111.40	106.40	110.04	110.04	1.79%	115,438
Feb 12, 2026	114.38	115.42	106.82	108.10	108.10	-4.37%	90,831
Feb 11, 2026	116.90	117.96	112.30	113.04	113.04	-4.93%	61,768
Feb 10, 2026	121.00	122.82	118.46	118.90	118.90	-1.93%	87,686
Feb 9, 2026	116.78	121.24	113.14	121.24	121.24	4.45%	70,815
Feb 6, 2026	109.22	116.76	108.90	116.08	116.08	3.50%	148,751
Feb 5, 2026	118.70	119.50	108.96	112.16	112.16	-5.21%	162,579
Feb 4, 2026	133.52	133.52	118.10	118.32	118.32	-9.56%	103,931
Feb 3, 2026	140.40	140.52	129.66	130.82	130.82	2.75%	189,861
Feb 2, 2026	121.70	128.02	120.90	127.32	127.32	1.79%	93,436
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