Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	156.73	158.78	135.69	137.08	137.08	-12.81%	684,962
Feb 3, 2026	166.25	167.00	153.18	157.22	157.22	5.67%	626,477
Feb 2, 2026	142.09	151.50	140.50	148.79	148.79	0.77%	390,123
Jan 30, 2026	151.50	151.86	146.29	147.66	147.66	-1.61%	197,354
Jan 29, 2026	159.00	160.85	147.12	150.07	150.07	-5.73%	392,611
Jan 28, 2026	165.83	166.62	158.52	159.19	159.19	-4.34%	176,598
Jan 27, 2026	169.08	169.46	165.81	166.41	166.41	-1.22%	118,734
Jan 26, 2026	168.18	170.55	167.26	168.46	168.46	-0.86%	76,471
Jan 23, 2026	166.30	172.00	165.20	169.92	169.92	2.48%	123,012
Jan 22, 2026	166.35	169.88	165.00	165.81	165.81	1.49%	152,628
Jan 21, 2026	169.26	170.18	161.11	163.38	163.38	-3.45%	198,845
Jan 20, 2026	169.94	171.92	164.54	169.22	169.22	-1.02%	222,292
Jan 19, 2026	170.96	170.96	170.96	170.96	170.96	0.09%	1,649
Jan 16, 2026	178.09	182.37	170.78	170.80	170.80	-4.74%	215,880
Jan 15, 2026	177.65	180.48	176.84	179.29	179.29	2.25%	104,557
Jan 14, 2026	178.20	181.57	173.97	175.35	175.35	-1.34%	162,537
Jan 13, 2026	178.64	181.04	176.16	177.74	177.74	-0.77%	150,138
Jan 12, 2026	176.50	182.48	174.02	179.11	179.11	1.26%	197,523
Jan 9, 2026	176.70	178.68	174.81	176.88	176.88	0.66%	183,577
Jan 8, 2026	183.34	186.98	175.69	175.72	175.72	-4.55%	277,314
Jan 7, 2026	179.47	187.25	177.73	184.09	184.09	2.53%	330,964
Jan 6, 2026	174.00	180.18	173.20	179.55	179.55	3.12%	193,791
Jan 5, 2026	171.33	176.97	167.86	174.11	174.11	3.30%	191,869
Jan 2, 2026	178.90	182.95	166.36	168.55	168.55	-5.73%	298,605
Dec 31, 2025	180.00	181.83	178.57	178.79	178.79	-2.14%	41,483
Dec 30, 2025	183.65	185.22	181.70	182.70	182.70	-1.34%	57,214
Dec 29, 2025	187.74	188.71	183.66	185.18	185.18	-4.56%	208,856
Dec 24, 2025	193.77	195.04	192.37	194.03	194.03	0.21%	54,788
Dec 23, 2025	194.29	195.35	191.50	193.63	193.63	0.38%	84,718
Dec 22, 2025	194.11	198.85	192.49	192.89	192.89	1.50%	159,923
Dec 19, 2025	185.90	192.36	185.12	190.05	190.05	2.24%	206,236
Dec 18, 2025	177.60	187.31	177.00	185.89	185.89	3.87%	160,460
Dec 17, 2025	187.06	188.99	177.70	178.96	178.96	-3.85%	270,417
Dec 16, 2025	181.05	187.55	179.16	186.11	186.11	-0.12%	244,245
Dec 15, 2025	182.15	187.73	182.04	186.33	186.33	1.50%	175,764
Dec 12, 2025	187.60	187.90	177.67	183.58	183.58	-1.91%	266,360
Dec 11, 2025	186.91	187.41	180.25	187.17	187.17	-0.94%	172,683
Dec 10, 2025	184.83	193.00	182.69	188.95	188.95	4.37%	199,410
Dec 9, 2025	181.28	182.76	179.47	181.03	181.03	0.71%	82,380
Dec 8, 2025	181.40	183.84	179.59	179.76	179.76	-0.91%	115,239
Dec 5, 2025	178.54	181.67	177.27	181.41	181.41	2.59%	160,042
Dec 4, 2025	175.55	178.43	174.50	176.82	176.82	1.47%	118,434
Dec 3, 2025	171.79	174.65	168.87	174.26	174.26	1.65%	149,123
Dec 2, 2025	167.23	175.68	166.66	171.43	171.43	1.90%	229,567
Dec 1, 2025	166.41	169.10	163.25	168.23	168.23	-0.40%	167,628
Nov 28, 2025	166.30	168.90	165.86	168.90	168.90	1.89%	164,051
Nov 27, 2025	165.77	165.77	165.77	165.77	165.77	-1.08%	588
Nov 26, 2025	163.50	168.32	163.50	167.58	167.58	2.67%	194,150
Nov 25, 2025	162.62	163.30	156.56	163.22	163.22	-0.77%	169,798
Nov 24, 2025	156.33	164.69	155.25	164.48	164.48	4.72%	298,463