Skip to main content
logo
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
170.96
-6.11 (-3.45%)
At close: Jan 16, 2026, 4:00 PM EST
171.62
+0.66 (0.39%)
After-hours: Jan 16, 2026, 7:59 PM EST

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026179.36182.43170.01170.96170.96-3.45%59,267,934
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
Nov 24, 2025157.47165.17157.00162.25162.254.78%57,877,788
Nov 21, 2025156.01158.11147.56154.85154.85-0.57%71,346,356
Nov 20, 2025172.07174.57154.40155.75155.75-5.85%78,443,936
Nov 19, 2025167.80169.60162.42165.42165.42-1.14%46,108,211
Nov 18, 2025168.37172.83165.50167.33167.33-2.29%53,710,064
Nov 17, 2025170.53174.24167.68171.25171.25-1.59%50,339,029
Nov 14, 2025166.98177.29164.50174.01174.011.09%62,596,757
Nov 13, 2025181.72182.70170.73172.14172.14-6.53%63,188,767
Nov 12, 2025190.58190.58180.40184.17184.17-3.56%55,347,134
Nov 11, 2025190.34192.93187.13190.96190.96-1.37%49,819,723
Nov 10, 2025184.31194.93183.52193.61193.618.81%87,764,245
Nov 7, 2025173.15178.70168.91177.93177.931.65%73,989,654
Nov 6, 2025187.99191.09174.53175.05175.05-6.84%78,468,584
Nov 5, 2025189.00190.32181.21187.90187.90-1.49%76,121,036