Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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