Palantir Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	199.00	204.44	195.65	197.71	197.71	1.85%	36,346,990
Oct 7, 2026	192.71	194.70	190.11	194.12	194.12	1.07%	15,630,695
Oct 6, 2026	191.05	194.56	190.22	192.07	192.07	1.41%	17,443,641
Oct 5, 2026	189.45	192.69	187.63	189.40	189.40	0.34%	17,371,906
Oct 2, 2026	193.03	194.78	188.26	188.75	188.75	-0.68%	17,694,058
Oct 1, 2026	190.09	191.80	186.60	190.04	190.04	1.60%	16,722,461
Sep 30, 2026	187.91	190.99	187.00	187.05	187.05	0.04%	16,606,820
Sep 29, 2026	187.34	188.63	184.81	186.97	186.97	-0.27%	13,548,770
Sep 28, 2026	186.23	190.25	185.62	187.48	187.48	-1.15%	16,868,073
Sep 25, 2026	192.71	194.21	189.35	189.67	189.67	-1.52%	17,583,360
Sep 24, 2026	189.20	194.68	188.24	192.59	192.59	0.42%	22,562,977
Sep 23, 2026	186.29	193.79	182.94	191.79	191.79	3.68%	35,062,175
Sep 22, 2026	185.13	185.54	182.03	184.99	184.99	1.04%	21,991,714
Sep 21, 2026	178.73	183.38	176.76	183.09	183.09	3.07%	22,006,697
Sep 18, 2026	177.18	177.75	172.00	177.64	177.64	0.79%	39,302,689
Sep 17, 2026	175.95	177.88	172.61	176.24	176.24	1.09%	23,776,077
Sep 16, 2026	170.39	174.77	168.96	174.34	174.34	1.03%	20,983,996
Sep 15, 2026	170.50	176.59	169.45	172.56	172.56	-0.43%	31,238,184
Sep 14, 2026	169.70	174.36	166.42	173.31	173.31	3.64%	29,149,533
Sep 11, 2026	168.10	168.61	165.40	167.23	167.23	0.83%	15,410,390
Sep 10, 2026	167.35	169.00	164.55	165.86	165.86	-2.16%	21,330,723
Sep 9, 2026	171.47	171.86	168.61	169.53	169.53	-0.45%	20,356,816
Sep 8, 2026	173.60	175.82	170.00	170.30	170.30	-2.31%	24,582,319
Sep 4, 2026	180.01	182.19	173.67	174.33	174.33	-4.49%	27,963,048
Sep 3, 2026	172.50	185.83	171.91	182.53	182.53	7.71%	38,107,976
Sep 2, 2026	176.99	177.57	165.71	169.46	169.46	-5.81%	39,873,969
Sep 1, 2026	182.98	186.55	179.75	179.92	179.92	-3.47%	24,567,189
Aug 31, 2026	184.50	187.94	183.79	186.38	186.38	0.05%	25,941,184
Aug 28, 2026	184.95	188.37	184.38	186.29	186.29	0.19%	25,060,205
Aug 27, 2026	178.75	186.86	178.01	185.93	185.93	4.75%	40,739,283
Aug 26, 2026	170.60	178.49	168.90	177.50	177.50	2.76%	27,924,165
Aug 25, 2026	176.63	179.87	172.20	172.73	172.73	-1.80%	24,558,542
Aug 24, 2026	177.39	178.75	171.31	175.89	175.89	-2.25%	35,115,471
Aug 21, 2026	173.98	182.44	172.55	179.94	179.94	3.44%	41,076,203
Aug 20, 2026	175.88	176.46	172.03	173.96	173.96	-0.70%	27,018,414
Aug 19, 2026	172.61	176.82	169.77	175.19	175.19	2.13%	36,132,642
Aug 18, 2026	171.97	174.98	170.61	171.54	171.54	-0.59%	28,082,067
Aug 17, 2026	174.06	176.28	172.30	172.55	172.55	-0.86%	24,590,889
Aug 14, 2026	179.48	180.18	173.80	174.04	174.04	-2.78%	24,065,839
Aug 13, 2026	173.40	179.91	172.33	179.01	179.01	4.66%	36,511,162
Aug 12, 2026	174.07	175.09	168.34	171.04	171.04	-2.23%	35,220,299
Aug 11, 2026	174.18	177.94	172.72	174.94	174.94	-0.17%	43,162,454
Aug 10, 2026	171.01	179.60	170.87	175.23	175.23	1.87%	57,402,657
Aug 7, 2026	160.07	172.41	159.96	172.01	172.01	10.32%	77,579,878
Aug 6, 2026	155.87	158.00	152.70	155.92	155.92	-1.58%	41,751,358
Aug 5, 2026	162.00	166.08	158.25	158.43	158.43	-2.60%	63,515,884
Aug 4, 2026	145.15	164.52	143.28	162.66	162.66	29.45%	175,034,726
Aug 3, 2026	126.70	126.97	123.66	125.65	125.65	2.10%	77,282,940
Jul 31, 2026	122.29	123.39	119.62	123.06	123.06	0.65%	29,085,068
Jul 30, 2026	121.14	123.67	120.27	122.26	122.26	-0.60%	27,801,632