Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	105.03	105.03	105.03	105.03	105.03	-1.57%	-
Feb 18, 2026	106.70	106.70	106.70	106.70	106.70	5.69%	-
Feb 17, 2026	100.96	100.96	100.96	100.96	100.96	0.82%	-
Feb 16, 2026	100.14	100.14	100.14	100.14	100.14	-	-
Feb 13, 2026	100.14	100.14	100.14	100.14	100.14	2.18%	5
Feb 12, 2026	103.25	103.25	98.00	98.00	98.00	-6.08%	59
Feb 11, 2026	104.34	104.34	104.34	104.34	104.34	-4.01%	-
Feb 10, 2026	108.70	108.70	108.70	108.70	108.70	-2.50%	-
Feb 9, 2026	111.49	111.49	111.49	111.49	111.49	6.14%	5
Feb 6, 2026	105.04	105.04	105.04	105.04	105.04	1.00%	-
Feb 5, 2026	104.00	104.00	104.00	104.00	104.00	-5.14%	-
Feb 4, 2026	109.63	109.63	109.63	109.63	109.63	-7.83%	-
Feb 3, 2026	118.94	118.94	118.94	118.94	118.94	1.74%	-
Feb 2, 2026	116.91	116.91	116.91	116.91	116.91	-	-
Jan 30, 2026	116.91	116.91	116.91	116.91	116.91	0.80%	45
Jan 29, 2026	115.98	115.98	115.98	115.98	115.98	-8.07%	-
Jan 28, 2026	126.16	126.16	126.16	126.16	126.16	-2.37%	-
Jan 27, 2026	129.22	129.22	129.22	129.22	129.22	-0.97%	-
Jan 26, 2026	130.48	130.48	130.48	130.48	130.48	-2.28%	8
Jan 23, 2026	133.53	133.53	133.53	133.53	133.53	0.46%	-
Jan 22, 2026	132.92	132.92	132.92	132.92	132.92	-0.21%	-
Jan 21, 2026	133.20	133.20	133.20	133.20	133.20	-2.23%	-
Jan 20, 2026	136.24	136.24	136.24	136.24	136.24	-0.20%	-
Jan 19, 2026	136.51	136.51	136.51	136.51	136.51	-3.12%	-
Jan 16, 2026	140.90	140.90	140.90	140.90	140.90	-0.90%	-
Jan 15, 2026	142.18	142.18	142.18	142.18	142.18	0.79%	-
Jan 14, 2026	141.06	141.06	141.06	141.06	141.06	-1.33%	-
Jan 13, 2026	142.96	142.96	142.96	142.96	142.96	-	-
Jan 12, 2026	142.96	142.96	142.96	142.96	142.96	-0.17%	-
Jan 9, 2026	143.20	143.20	143.20	143.20	143.20	-0.15%	-
Jan 8, 2026	143.42	143.42	143.42	143.42	143.42	-0.93%	-
Jan 7, 2026	144.77	144.77	144.77	144.77	144.77	3.38%	-
Jan 6, 2026	140.03	140.03	140.03	140.03	140.03	-	-
Jan 5, 2026	140.03	140.03	140.03	140.03	140.03	-5.51%	-
Dec 30, 2025	148.19	148.19	148.19	148.19	148.19	-	-
Dec 29, 2025	148.19	148.19	148.19	148.19	148.19	-2.76%	-
Dec 23, 2025	152.39	152.39	152.39	152.39	152.39	-	-
Dec 22, 2025	152.39	152.39	152.39	152.39	152.39	0.90%	-
Dec 19, 2025	151.03	151.03	151.03	151.03	151.03	2.78%	-
Dec 18, 2025	146.94	146.94	146.94	146.94	146.94	2.04%	-
Dec 17, 2025	144.00	144.00	144.00	144.00	144.00	-2.31%	-
Dec 16, 2025	147.41	147.41	147.41	147.41	147.41	-0.08%	-
Dec 15, 2025	147.53	147.53	147.53	147.53	147.53	2.69%	-
Dec 12, 2025	143.66	143.66	143.66	143.66	143.66	-2.17%	-
Dec 11, 2025	146.84	146.84	146.84	146.84	146.84	-1.56%	-
Dec 10, 2025	149.17	149.17	149.17	149.17	149.17	0.97%	-
Dec 9, 2025	147.73	147.73	147.73	147.73	147.73	-0.57%	-
Dec 8, 2025	148.58	148.58	148.58	148.58	148.58	3.75%	165
Dec 5, 2025	143.21	143.21	143.21	143.21	143.21	8.76%	-
Dec 4, 2025	131.67	131.67	131.67	131.67	131.67	-	-