Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	10.26	10.50	10.15	10.38	10.38	1.17%	368,989
Feb 25, 2026	9.96	10.39	9.89	10.26	10.26	4.16%	323,435
Feb 24, 2026	9.84	9.94	9.67	9.85	9.85	-1.40%	270,941
Feb 23, 2026	10.13	10.13	9.75	9.99	9.99	-3.48%	788,184
Feb 20, 2026	10.15	10.42	10.06	10.35	10.35	0.10%	257,578
Feb 19, 2026	10.16	10.42	10.04	10.34	10.34	-0.39%	136,582
Feb 18, 2026	10.43	10.80	10.35	10.38	10.38	1.67%	304,336
Feb 17, 2026	9.89	10.27	9.76	10.21	10.21	1.39%	253,850
Feb 13, 2026	9.85	10.21	9.65	10.07	10.07	1.82%	827,253
Feb 12, 2026	10.36	10.36	9.69	9.89	9.89	-4.81%	472,991
Feb 11, 2026	10.69	10.69	10.18	10.39	10.39	-2.90%	605,463
Feb 10, 2026	11.12	11.15	10.57	10.70	10.70	-2.82%	394,141
Feb 9, 2026	10.48	11.17	10.35	11.01	11.01	5.36%	494,967
Feb 6, 2026	10.30	10.54	10.14	10.45	10.45	4.50%	534,075
Feb 5, 2026	10.50	10.56	9.83	10.00	10.00	-6.72%	686,400
Feb 4, 2026	11.94	11.94	10.42	10.72	10.72	-11.62%	1,444,755
Feb 3, 2026	12.64	12.65	11.77	12.13	12.13	6.59%	857,621
Feb 2, 2026	11.60	11.61	11.28	11.38	11.38	0.80%	338,060
Jan 30, 2026	11.50	11.51	11.15	11.29	11.29	-3.17%	197,051
Jan 29, 2026	12.05	12.05	11.31	11.66	11.66	-3.48%	419,276
Jan 28, 2026	12.61	12.66	12.08	12.08	12.08	-4.96%	675,197
Jan 27, 2026	12.83	12.98	12.64	12.71	12.71	-1.09%	58,525
Jan 26, 2026	12.83	13.05	12.83	12.85	12.85	-1.23%	91,384
Jan 23, 2026	12.82	13.18	12.78	13.01	13.01	2.12%	196,122
Jan 22, 2026	12.95	12.95	12.67	12.74	12.74	0.24%	604,406
Jan 21, 2026	12.90	12.99	12.37	12.71	12.71	-1.85%	202,817
Jan 20, 2026	12.85	13.18	12.66	12.95	12.95	-0.77%	389,473
Jan 19, 2026	13.20	13.20	12.85	13.05	13.05	-0.68%	135,307
Jan 16, 2026	13.72	13.96	13.06	13.14	13.14	-3.24%	362,123
Jan 15, 2026	13.80	13.86	13.56	13.58	13.58	-0.73%	547,455
Jan 14, 2026	13.66	13.92	13.37	13.68	13.68	-0.29%	114,850
Jan 13, 2026	13.69	13.88	13.52	13.72	13.72	-0.44%	90,600
Jan 12, 2026	13.60	14.00	13.55	13.78	13.78	1.25%	149,541
Jan 9, 2026	13.62	13.70	13.43	13.61	13.61	0.15%	374,408
Jan 8, 2026	14.27	14.27	13.40	13.59	13.59	-2.93%	117,984
Jan 7, 2026	13.83	14.38	13.68	14.00	14.00	1.38%	182,739
Jan 6, 2026	13.56	13.83	13.43	13.81	13.81	3.21%	141,444
Jan 5, 2026	13.43	13.50	13.20	13.38	13.38	3.48%	133,930
Jan 2, 2026	13.96	13.96	12.80	12.93	12.93	-5.27%	407,765
Dec 31, 2025	13.95	13.95	13.62	13.65	13.65	-2.08%	82,679
Dec 30, 2025	14.19	14.19	13.90	13.94	13.94	-1.69%	153,738
Dec 29, 2025	14.32	14.36	14.11	14.18	14.18	-4.96%	261,064
Dec 24, 2025	14.85	14.97	14.82	14.92	14.92	0.13%	86,735
Dec 23, 2025	14.84	14.95	14.78	14.90	14.90	-0.07%	72,932
Dec 22, 2025	14.99	15.25	14.80	14.91	14.91	0.07%	166,131
Dec 19, 2025	14.36	14.97	14.36	14.90	14.90	9.32%	160,523
Dec 17, 2025	14.40	14.40	13.62	13.63	13.63	-5.67%	279,885
Dec 16, 2025	14.01	14.48	13.94	14.45	14.45	2.63%	264,670
Dec 15, 2025	14.17	14.41	14.08	14.08	14.08	-0.21%	261,663
Dec 12, 2025	14.20	14.31	13.67	14.11	14.11	-2.01%	227,547