Skip to main content
logo
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
135.94
+1.75 (1.30%)
At close: Feb 26, 2026, 4:00 PM EST
135.68
-0.26 (-0.19%)
After-hours: Feb 26, 2026, 7:59 PM EST

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 2026133.85137.51132.63135.94135.941.30%44,362,004
Feb 25, 2026130.61136.09129.18134.19134.194.15%52,499,266
Feb 24, 2026129.01130.24126.37128.84128.84-1.35%46,866,405
Feb 23, 2026132.04132.04127.39130.60130.60-3.43%52,241,054
Feb 20, 2026132.37136.21131.17135.24135.240.26%53,374,677
Feb 19, 2026132.31136.16131.01134.89134.89-0.36%41,946,961
Feb 18, 2026135.89140.96134.87135.38135.381.77%59,208,648
Feb 17, 2026128.90134.32127.29133.02133.021.23%48,246,162
Feb 13, 2026127.90133.56126.23131.41131.411.77%49,438,053
Feb 12, 2026135.36135.89126.56129.13129.13-4.83%74,090,639
Feb 11, 2026139.03139.25132.95135.68135.68-2.75%52,796,053
Feb 10, 2026144.97145.56137.77139.51139.51-2.38%56,061,308
Feb 9, 2026136.58145.87134.78142.91142.915.16%58,042,462
Feb 6, 2026135.33137.69132.35135.90135.904.53%62,661,425
Feb 5, 2026136.82137.98128.32130.01130.01-6.83%93,690,793
Feb 4, 2026155.41155.85135.68139.54139.54-11.62%113,199,525
Feb 3, 2026165.05165.08153.12157.88157.886.85%113,169,200
Feb 2, 2026150.94151.40146.65147.76147.760.80%72,811,145
Jan 30, 2026150.05151.00145.14146.59146.59-3.47%47,271,042
Jan 29, 2026157.63157.63147.12151.86151.86-3.49%59,846,810
Jan 28, 2026164.40165.05157.24157.35157.35-5.04%44,822,848
Jan 27, 2026167.48169.44164.69165.70165.70-1.06%26,542,310
Jan 26, 2026168.21170.59167.33167.47167.47-1.26%22,777,164
Jan 23, 2026167.27172.00166.30169.60169.602.23%30,285,671
Jan 22, 2026168.93169.00164.95165.90165.900.34%28,499,472
Jan 21, 2026168.40169.49161.11165.33165.33-1.90%47,851,224
Jan 20, 2026167.63171.97166.24168.53168.53-1.42%36,708,497
Jan 16, 2026179.36182.43170.01170.96170.96-3.45%59,483,601
Jan 15, 2026178.71180.60176.53177.07177.07-0.75%31,109,181
Jan 14, 2026178.13181.60173.95178.40178.40-0.31%33,651,401
Jan 13, 2026178.88181.10176.14178.96178.96-0.25%27,769,354
Jan 12, 2026177.69182.50176.34179.41179.411.08%34,954,543
Jan 9, 2026177.02178.72174.75177.49177.490.36%31,362,890
Jan 8, 2026185.62185.66174.37176.86176.86-2.65%47,304,286
Jan 7, 2026179.80187.28177.66181.68181.681.10%45,349,012
Jan 6, 2026175.76180.19174.77179.71179.713.26%34,838,611
Jan 5, 2026174.88175.82171.79174.04174.043.68%39,511,693
Jan 2, 2026181.30181.35166.35167.86167.86-5.56%60,634,068
Dec 31, 2025181.13181.53177.25177.75177.75-1.71%22,997,438
Dec 30, 2025184.35184.73180.70180.84180.84-1.81%23,336,307
Dec 29, 2025186.85187.20183.64184.18184.18-2.40%28,242,003
Dec 26, 2025195.02196.35188.62188.71188.71-2.81%26,261,988
Dec 24, 2025193.16195.17192.83194.17194.170.02%11,710,125
Dec 23, 2025192.83195.37191.74194.13194.130.08%24,040,968
Dec 22, 2025195.04198.88192.43193.98193.980.31%36,686,036
Dec 19, 2025186.74195.00186.73193.38193.384.14%76,929,380
Dec 18, 2025181.51187.33181.51185.69185.694.74%40,221,476
Dec 17, 2025187.72187.75176.50177.29177.29-5.57%50,424,653
Dec 16, 2025181.66188.50181.14187.75187.752.46%42,070,267
Dec 15, 2025185.08187.78180.03183.25183.25-0.17%32,796,052