Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.85	11.96	11.66	11.67	11.67	-1.48%	183,782
Mar 17, 2026	11.67	11.97	11.64	11.85	11.85	1.50%	196,171
Mar 16, 2026	11.65	11.75	11.56	11.67	11.67	1.39%	275,028
Mar 13, 2026	11.66	11.80	11.35	11.51	11.51	-1.79%	267,238
Mar 12, 2026	11.66	11.90	11.54	11.72	11.72	1.38%	275,069
Mar 11, 2026	11.54	11.70	11.43	11.56	11.56	0.35%	494,664
Mar 10, 2026	11.91	11.94	11.47	11.52	11.52	-3.68%	656,748
Mar 9, 2026	11.87	12.07	11.70	11.96	11.96	-0.58%	459,544
Mar 6, 2026	11.54	12.33	11.50	12.03	12.03	3.00%	575,747
Mar 5, 2026	11.70	11.95	11.44	11.68	11.68	-0.43%	367,018
Mar 4, 2026	11.38	11.82	11.35	11.73	11.73	4.17%	761,256
Mar 3, 2026	10.90	11.27	10.59	11.26	11.26	1.35%	516,599
Mar 2, 2026	10.80	11.25	10.77	11.11	11.11	5.91%	721,565
Feb 27, 2026	10.23	10.55	10.23	10.49	10.49	1.06%	374,974
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