Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	14.27	14.45	13.89	14.40	14.40	-0.21%	165,468
Dec 10, 2025	14.15	14.62	14.07	14.43	14.43	3.29%	431,814
Dec 9, 2025	13.88	14.05	13.88	13.97	13.97	0.14%	144,694
Dec 8, 2025	14.05	14.13	13.83	13.95	13.95	-0.21%	151,053
Dec 5, 2025	13.75	14.01	13.65	13.98	13.98	2.12%	165,206
Dec 4, 2025	13.62	13.72	13.46	13.69	13.69	0.88%	146,183
Dec 3, 2025	13.14	13.58	13.02	13.57	13.57	3.12%	159,146
Dec 2, 2025	13.04	13.51	13.04	13.16	13.16	1.94%	301,204
Dec 1, 2025	12.74	13.01	12.61	12.91	12.91	-0.92%	180,130
Nov 28, 2025	12.92	13.06	12.80	13.03	13.03	0.85%	83,691
Nov 27, 2025	12.70	12.96	12.70	12.92	12.92	1.17%	32,171
Nov 26, 2025	12.83	12.98	12.65	12.77	12.77	1.19%	360,134
Nov 25, 2025	12.37	12.68	12.08	12.62	12.62	0.64%	213,538
Nov 24, 2025	12.17	12.73	12.13	12.54	12.54	4.76%	391,881
Nov 21, 2025	11.98	12.19	11.38	11.97	11.97	-0.17%	762,158
Nov 20, 2025	13.32	13.44	11.92	11.99	11.99	-5.89%	689,489
Nov 19, 2025	12.92	13.08	12.54	12.74	12.74	-1.55%	189,053
Nov 18, 2025	12.96	13.33	12.82	12.94	12.94	-1.97%	554,104
Nov 17, 2025	13.20	13.40	12.96	13.20	13.20	-1.86%	123,708
Nov 14, 2025	12.94	13.65	12.71	13.45	13.45	1.28%	251,781
Nov 13, 2025	14.02	14.05	13.19	13.28	13.28	-6.64%	537,304
Nov 12, 2025	14.72	14.72	13.94	14.23	14.23	-3.49%	628,788
Nov 11, 2025	14.68	14.88	14.48	14.74	14.74	-1.52%	304,420
Nov 10, 2025	14.25	15.03	14.20	14.97	14.97	8.86%	789,424
Nov 7, 2025	13.36	13.80	13.06	13.75	13.75	1.66%	1,058,988
Nov 6, 2025	14.53	14.75	13.50	13.53	13.53	-6.95%	1,434,056
Nov 5, 2025	14.58	14.68	14.03	14.54	14.54	-1.46%	1,088,348
Nov 4, 2025	14.82	15.12	14.35	14.75	14.75	-8.03%	1,507,704
Nov 3, 2025	15.86	16.04	15.61	16.04	16.04	3.42%	748,808
Oct 31, 2025	15.41	15.78	15.25	15.51	15.51	3.13%	466,036
Oct 30, 2025	15.34	15.43	15.00	15.04	15.04	-2.10%	434,348
Oct 29, 2025	14.81	15.43	14.75	15.36	15.36	4.75%	937,512
Oct 28, 2025	14.66	14.82	14.45	14.66	14.66	0.26%	495,444