Palantir Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	139.40	139.54	129.50	131.00	-	-6.94%	44,640,981
Apr 8, 2026	154.77	156.28	139.17	140.76	140.76	-6.20%	64,151,271
Apr 7, 2026	146.88	150.27	144.45	150.07	150.07	1.45%	27,726,580
Apr 6, 2026	148.36	150.61	146.63	147.93	147.93	-0.36%	24,984,282
Apr 2, 2026	143.49	148.51	137.99	148.46	148.46	1.34%	30,181,412
Apr 1, 2026	147.00	148.30	144.47	146.49	146.49	0.14%	33,995,299
Mar 31, 2026	140.02	147.86	138.97	146.28	146.28	6.35%	44,727,819
Mar 30, 2026	143.27	144.12	136.30	137.55	137.55	-3.85%	40,320,104
Mar 27, 2026	145.88	145.96	141.56	143.06	143.06	-3.05%	35,439,793
Mar 26, 2026	153.06	153.12	147.25	147.56	147.56	-4.78%	42,643,966
Mar 25, 2026	157.42	160.27	154.86	154.96	154.96	0.12%	38,453,961
Mar 24, 2026	160.07	162.40	151.64	154.78	154.78	-3.77%	56,155,680
Mar 23, 2026	153.24	161.08	153.24	160.84	160.84	6.74%	57,507,057
Mar 20, 2026	155.20	156.65	149.09	150.68	150.68	-3.21%	48,700,189
Mar 19, 2026	153.10	156.15	150.50	155.68	155.68	1.90%	33,915,877
Mar 18, 2026	154.95	156.69	152.61	152.77	152.77	-1.49%	32,476,677
Mar 17, 2026	152.41	156.75	152.12	155.08	155.08	1.55%	37,118,457
Mar 16, 2026	152.45	153.86	151.17	152.72	152.72	1.17%	32,898,946
Mar 13, 2026	153.30	154.56	148.58	150.95	150.95	-1.66%	42,460,572
Mar 12, 2026	153.01	155.88	150.98	153.50	153.50	1.25%	54,409,799
Mar 11, 2026	151.38	153.17	149.33	151.60	151.60	0.30%	33,955,903
Mar 10, 2026	155.99	156.66	150.14	151.14	151.14	-3.38%	47,501,391
Mar 9, 2026	155.69	158.44	152.97	156.43	156.43	-0.46%	47,574,200
Mar 6, 2026	150.44	161.45	150.29	157.16	157.16	2.94%	74,980,855
Mar 5, 2026	152.94	156.38	149.61	152.67	152.67	-0.34%	50,714,514
Mar 4, 2026	148.43	154.52	148.06	153.19	153.19	4.06%	60,062,166
Mar 3, 2026	142.10	147.50	138.20	147.22	147.22	1.41%	67,460,192
Mar 2, 2026	140.78	147.14	140.52	145.17	145.17	5.82%	72,683,884
Feb 27, 2026	134.07	138.10	133.98	137.19	137.19	0.92%	59,412,395
Feb 26, 2026	133.85	137.51	132.63	135.94	135.94	1.30%	45,100,010
Feb 25, 2026	130.61	136.09	129.18	134.19	134.19	4.15%	53,078,287
Feb 24, 2026	129.01	130.24	126.37	128.84	128.84	-1.35%	47,121,438
Feb 23, 2026	132.04	132.04	127.39	130.60	130.60	-3.43%	52,512,157
Feb 20, 2026	132.37	136.21	131.17	135.24	135.24	0.26%	53,726,811
Feb 19, 2026	132.31	136.16	131.01	134.89	134.89	-0.36%	42,197,237
Feb 18, 2026	135.89	140.96	134.87	135.38	135.38	1.77%	59,677,079
Feb 17, 2026	128.90	134.32	127.29	133.02	133.02	1.23%	48,407,140
Feb 13, 2026	127.90	133.56	126.23	131.41	131.41	1.77%	49,438,053
Feb 12, 2026	135.36	135.89	126.56	129.13	129.13	-4.83%	74,090,639
Feb 11, 2026	139.03	139.25	132.95	135.68	135.68	-2.75%	52,796,053
Feb 10, 2026	144.97	145.56	137.77	139.51	139.51	-2.38%	56,061,308
Feb 9, 2026	136.58	145.87	134.78	142.91	142.91	5.16%	58,042,462
Feb 6, 2026	135.33	137.69	132.35	135.90	135.90	4.53%	62,661,425
Feb 5, 2026	136.82	137.98	128.32	130.01	130.01	-6.83%	93,690,793
Feb 4, 2026	155.41	155.85	135.68	139.54	139.54	-11.62%	113,199,525
Feb 3, 2026	165.05	165.08	153.12	157.88	157.88	6.85%	113,169,200
Feb 2, 2026	150.94	151.40	146.65	147.76	147.76	0.80%	72,811,145
Jan 30, 2026	150.05	151.00	145.14	146.59	146.59	-3.47%	47,271,042
Jan 29, 2026	157.63	157.63	147.12	151.86	151.86	-3.49%	59,846,810
Jan 28, 2026	164.40	165.05	157.24	157.35	157.35	-5.04%	44,822,848