Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	126.18	132.28	126.02	130.64	130.64	5.66%	692
Mar 3, 2026	122.92	124.32	120.06	123.64	123.64	-0.63%	1,292
Mar 2, 2026	121.66	125.70	120.70	124.42	124.42	7.37%	1,385
Feb 27, 2026	115.78	116.26	115.24	115.88	115.88	0.91%	380
Feb 26, 2026	113.60	115.24	113.10	114.84	114.84	0.17%	674
Feb 25, 2026	109.28	114.64	109.28	114.64	114.64	4.64%	651
Feb 24, 2026	110.38	110.38	108.74	109.56	109.56	-1.03%	267
Feb 23, 2026	112.82	113.66	108.86	110.70	110.70	-2.91%	420
Feb 20, 2026	115.34	115.34	111.74	114.02	114.02	-0.33%	287
Feb 19, 2026	115.88	115.88	112.00	114.40	114.40	-3.07%	212
Feb 18, 2026	113.06	118.02	113.06	118.02	118.02	6.06%	531
Feb 17, 2026	109.62	111.28	108.02	111.28	111.28	1.02%	322
Feb 16, 2026	112.62	112.62	110.00	110.16	110.16	0.15%	99
Feb 13, 2026	107.88	110.30	106.92	110.00	110.00	2.57%	876
Feb 12, 2026	114.12	115.20	107.24	107.24	107.24	-5.30%	275
Feb 11, 2026	117.06	117.28	113.12	113.24	113.24	-4.52%	527
Feb 10, 2026	120.96	122.06	118.60	118.60	118.60	-2.11%	270
Feb 9, 2026	116.76	121.16	113.32	121.16	121.16	7.76%	486
Feb 6, 2026	109.20	116.10	109.10	112.44	112.44	-0.25%	974
Feb 5, 2026	118.36	118.92	111.40	112.72	112.72	-5.20%	1,269
Feb 4, 2026	133.02	133.14	118.62	118.90	118.90	-9.15%	536
Feb 3, 2026	140.18	141.54	130.12	130.88	130.88	2.72%	1,139
Feb 2, 2026	121.16	127.42	121.16	127.42	127.42	1.94%	730
Jan 30, 2026	124.38	126.22	124.36	125.00	125.00	-0.22%	582
Jan 29, 2026	133.22	133.52	125.28	125.28	125.28	-8.07%	535
Jan 28, 2026	138.58	138.58	136.28	136.28	136.28	-2.52%	635
Jan 27, 2026	142.18	142.18	139.70	139.80	139.80	-2.20%	134
Jan 26, 2026	142.44	142.94	141.68	142.94	142.94	-1.33%	247
Jan 23, 2026	141.94	144.86	140.94	144.86	144.86	1.81%	199
Jan 22, 2026	143.58	144.36	142.28	142.28	142.28	-0.10%	242
Jan 21, 2026	144.70	147.00	142.42	142.42	142.42	-2.67%	388
Jan 20, 2026	142.06	146.32	141.06	146.32	146.32	1.16%	389
Jan 19, 2026	143.78	145.22	143.78	144.64	144.64	-3.84%	478
Jan 16, 2026	153.34	155.66	150.42	150.42	150.42	-2.13%	232
Jan 15, 2026	152.92	155.06	152.02	153.70	153.70	2.37%	833
Jan 14, 2026	152.96	155.76	150.14	150.14	150.14	-2.46%	1,046
Jan 13, 2026	153.66	153.92	151.84	153.92	153.92	0.87%	571
Jan 12, 2026	150.28	155.60	149.30	152.60	152.60	-0.05%	952
Jan 9, 2026	152.00	152.68	150.60	152.68	152.68	-0.22%	359
Jan 8, 2026	157.94	159.40	153.02	153.02	153.02	-2.19%	1,452
Jan 7, 2026	153.52	156.44	152.22	156.44	156.44	3.34%	161
Jan 6, 2026	149.08	151.38	147.98	151.38	151.38	1.07%	392
Jan 5, 2026	148.42	149.78	148.42	149.78	149.78	2.52%	577
Jan 2, 2026	154.28	156.06	146.10	146.10	146.10	-7.00%	389
Dec 30, 2025	156.66	157.10	156.66	157.10	157.10	-0.81%	31
Dec 29, 2025	158.80	159.22	156.76	158.38	158.38	-3.78%	350
Dec 23, 2025	164.16	165.66	163.58	164.60	164.60	0.06%	147
Dec 22, 2025	166.00	168.42	164.28	164.50	164.50	0.92%	931
Dec 19, 2025	159.74	163.36	159.34	163.00	163.00	2.57%	254
Dec 18, 2025	152.82	158.92	152.82	158.92	158.92	3.92%	215