Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	147.50	151.96	138.64	151.90	151.90	1.39%	143,612
Nov 13, 2025	159.20	159.20	149.18	149.82	149.82	-5.06%	44,288
Nov 12, 2025	165.60	166.30	156.60	157.80	157.80	-3.21%	47,436
Nov 11, 2025	166.94	166.94	161.50	163.04	163.04	-0.69%	38,028
Nov 10, 2025	159.20	167.54	158.38	164.18	164.18	11.63%	71,310
Nov 7, 2025	153.74	154.36	145.96	147.08	147.08	-4.34%	116,284
Nov 6, 2025	162.76	165.60	153.76	153.76	153.76	-5.29%	54,320
Nov 5, 2025	161.32	165.46	157.08	162.34	162.34	-2.42%	96,724
Nov 4, 2025	170.98	171.00	162.06	166.36	166.36	-5.54%	138,012
Nov 3, 2025	175.72	179.00	175.50	176.12	176.12	1.71%	55,582
Oct 31, 2025	171.00	177.00	170.82	173.16	173.16	1.04%	32,881
Oct 30, 2025	172.38	172.54	168.00	171.38	171.38	2.01%	30,069
Oct 29, 2025	165.04	170.28	163.40	168.00	168.00	3.49%	62,915
Oct 28, 2025	162.38	164.40	161.46	162.34	162.34	-0.36%	16,425
Oct 27, 2025	161.90	165.58	161.04	162.92	162.92	2.63%	40,131
Oct 24, 2025	155.70	160.00	155.54	158.74	158.74	2.16%	23,579
Oct 23, 2025	152.46	155.38	149.74	155.38	155.38	5.93%	29,937
Oct 22, 2025	155.90	157.00	146.20	146.68	146.68	-6.12%	25,570
Oct 21, 2025	155.98	156.86	154.00	156.24	156.24	-0.22%	17,742
Oct 20, 2025	154.36	157.00	152.94	156.58	156.58	4.47%	30,452
Oct 17, 2025	148.08	155.48	145.94	149.88	149.88	-4.19%	82,006
Oct 16, 2025	154.52	158.50	154.48	156.44	156.44	0.46%	34,085
Oct 15, 2025	155.56	158.50	155.30	155.72	155.72	0.41%	31,051
Oct 14, 2025	150.62	155.68	147.68	155.08	155.08	2.77%	71,861