Skip to main content
logo
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
135.90
+5.89 (4.53%)
At close: Feb 6, 2026, 4:00 PM EST
137.61
+1.71 (1.26%)
After-hours: Feb 6, 2026, 7:59 PM EST

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026135.33137.69132.35135.90135.904.53%62,007,406
Feb 5, 2026136.82137.98128.32130.01130.01-6.83%91,153,496
Feb 4, 2026155.41155.85135.68139.54139.54-11.62%111,818,517
Feb 3, 2026165.05165.08153.12157.88157.886.85%112,129,783
Feb 2, 2026150.94151.40146.65147.76147.760.80%71,778,161
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
Dec 12, 2025185.81186.53177.67183.57183.57-2.12%42,427,356
Dec 11, 2025184.80188.05180.21187.54187.54-0.20%36,843,184
Dec 10, 2025184.95190.39182.75187.91187.913.34%59,397,971
Dec 9, 2025180.97182.85180.38181.84181.840.19%18,937,574
Dec 8, 2025182.21183.88179.54181.49181.49-0.15%30,456,689
Dec 5, 2025178.23182.15177.16181.76181.762.16%32,079,261
Dec 4, 2025176.37178.44174.43177.92177.921.04%29,217,786
Dec 3, 2025170.14177.91168.83176.08176.083.16%30,541,605
Dec 2, 2025169.59175.75169.59170.69170.691.91%35,367,971
Dec 1, 2025165.00169.10163.12167.49167.49-0.57%27,779,617
Nov 28, 2025167.76168.80165.88168.45168.451.62%17,199,497
Nov 26, 2025166.85168.34163.88165.77165.771.36%34,610,541
Nov 25, 2025160.07164.65156.56163.55163.550.80%36,523,528