Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	160.12	160.64	152.92	152.92	152.92	-2.40%	616
Dec 16, 2025	152.82	156.70	152.52	156.68	156.68	-1.10%	535
Dec 15, 2025	155.98	158.42	155.74	158.42	158.42	3.81%	357
Dec 12, 2025	159.26	159.26	152.46	152.60	152.60	-2.30%	494
Dec 11, 2025	157.68	158.72	154.72	156.20	156.20	-2.79%	589
Dec 10, 2025	158.94	160.68	158.04	160.68	160.68	2.79%	597
Dec 9, 2025	154.76	156.32	154.30	156.32	156.32	-0.75%	203
Dec 8, 2025	156.20	157.50	155.74	157.50	157.50	2.55%	281
Dec 5, 2025	153.22	154.96	153.22	153.58	153.58	0.93%	202
Dec 4, 2025	150.58	152.16	149.98	152.16	152.16	2.41%	203
Dec 3, 2025	147.46	148.58	144.94	148.58	148.58	1.38%	405
Dec 2, 2025	143.90	149.96	143.90	146.56	146.56	1.76%	385
Dec 1, 2025	143.36	144.12	140.90	144.02	144.02	-0.15%	488
Nov 28, 2025	143.90	145.14	143.90	144.24	144.24	1.21%	15
Nov 27, 2025	143.58	143.58	142.40	142.52	142.52	-0.72%	127
Nov 26, 2025	142.68	143.56	142.00	143.56	143.56	3.22%	450
Nov 25, 2025	140.12	140.12	136.58	139.08	139.08	-1.22%	465
Nov 24, 2025	136.54	140.80	135.10	140.80	140.80	6.49%	162
Nov 21, 2025	133.44	136.28	132.18	132.22	132.22	-7.67%	549
Nov 20, 2025	149.60	149.82	143.20	143.20	143.20	-0.78%	302
Nov 19, 2025	144.04	146.04	144.04	144.32	144.32	-1.62%	222
Nov 18, 2025	145.08	146.70	144.48	146.70	146.70	-1.45%	345
Nov 17, 2025	151.70	151.70	147.26	148.86	148.86	5.16%	593
Nov 14, 2025	145.66	146.34	140.12	141.56	141.56	-5.83%	702
Nov 13, 2025	158.96	158.96	149.60	150.32	150.32	-4.94%	868
Nov 12, 2025	165.56	166.08	158.14	158.14	158.14	-2.78%	144
Nov 11, 2025	166.64	166.64	161.70	162.66	162.66	-1.08%	271
Nov 10, 2025	159.16	166.28	157.44	164.44	164.44	8.61%	461
Nov 7, 2025	153.82	153.82	150.48	151.40	151.40	-2.51%	256
Nov 6, 2025	162.46	164.76	153.78	155.30	155.30	-4.79%	652
Nov 5, 2025	162.30	165.00	160.86	163.12	163.12	-2.11%	612
Nov 4, 2025	169.82	170.00	164.02	166.64	166.64	-5.50%	4,851
Nov 3, 2025	175.82	178.16	175.82	176.34	176.34	1.93%	348
Oct 31, 2025	171.38	176.46	170.98	173.00	173.00	0.93%	894
Oct 30, 2025	172.40	172.40	169.52	171.40	171.40	1.89%	285