Palantir Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	133.52	133.52	118.10	118.32	118.32	106,281
2026-02-03	140.40	140.52	129.66	130.82	130.82	190,276
2026-02-02	121.70	128.02	120.90	127.32	127.32	94,182
2026-01-30	124.90	126.44	123.94	125.08	125.08	61,831
2026-01-29	133.38	133.86	123.44	125.16	125.16	109,641
2026-01-28	138.44	138.64	135.36	136.18	136.18	29,091
2026-01-27	142.10	142.30	138.98	139.90	139.90	25,517
2026-01-26	142.48	143.60	141.30	142.76	142.76	40,045
2026-01-23	142.00	145.00	140.82	144.82	144.82	32,003
2026-01-22	143.34	145.00	140.88	142.20	142.20	51,878
2026-01-21	144.76	145.16	141.50	141.94	141.94	31,981
2026-01-20	142.08	146.46	140.42	146.46	146.46	78,573
2026-01-19	144.18	145.42	143.54	145.42	145.42	53,266
2026-01-16	153.42	157.00	148.46	150.42	150.42	33,954
2026-01-15	153.06	155.50	152.84	153.96	153.96	46,564
2026-01-14	152.90	155.54	149.54	149.54	149.54	46,027
2026-01-13	153.40	154.50	151.40	154.14	154.14	21,898
2026-01-12	149.98	156.10	148.90	152.48	152.48	44,013
2026-01-09	151.94	153.52	150.34	152.44	152.44	32,788
2026-01-08	158.18	160.20	152.32	152.32	152.32	46,002
2026-01-07	153.70	156.96	152.00	156.96	156.96	27,794
2026-01-06	149.02	153.12	147.74	151.64	151.64	49,166
2026-01-05	148.78	150.50	147.26	149.42	149.42	48,912
2026-01-02	154.32	156.10	145.62	146.46	146.46	39,355
2025-12-30	156.66	157.24	156.40	157.16	157.16	13,998
2025-12-29	158.52	159.56	156.00	158.28	158.28	77,110
2025-12-23	164.28	166.02	162.88	164.40	164.40	17,506
2025-12-22	166.36	169.00	163.98	164.62	164.62	37,780
2025-12-19	159.86	164.00	159.24	163.00	163.00	26,945
2025-12-18	156.62	156.62	156.62	156.62	156.62	40,259
2025-12-17	156.62	156.62	156.62	156.62	156.62	43,922
2025-12-16	156.62	156.62	156.62	156.62	156.62	33,944
2025-12-15	156.62	156.62	156.62	156.62	156.62	44,919
2025-12-12	156.62	156.62	156.62	156.62	156.62	17,688
2025-12-11	157.48	159.30	153.60	156.62	156.62	40,392
2025-12-10	158.92	160.88	157.02	160.62	160.62	29,942
2025-12-09	154.66	157.26	154.14	156.48	156.48	24,579
2025-12-08	156.24	157.80	155.62	157.66	157.66	22,988
2025-12-05	153.18	155.56	152.70	153.72	153.72	15,394
2025-12-04	150.74	152.36	149.42	152.36	152.36	19,269
2025-12-03	147.38	148.92	144.86	148.78	148.78	21,471
2025-12-02	143.96	151.06	143.88	146.90	146.90	24,994
2025-12-01	143.58	144.38	140.66	143.94	143.94	26,204
2025-11-28	143.84	145.54	143.58	144.42	144.42	22,661
2025-11-27	143.48	143.56	142.28	142.78	142.78	8,478
2025-11-26	139.26	139.26	139.26	139.26	139.26	0
2025-11-25	140.48	140.48	135.42	139.26	139.26	29,732
2025-11-24	136.70	141.20	134.68	140.84	140.84	41,829
2025-11-21	133.60	137.04	128.70	132.30	132.30	107,043
2025-11-20	149.38	151.12	142.94	142.94	142.94	33,226
2025-11-19	143.86	146.76	143.64	143.64	143.64	27,596
2025-11-18	145.08	147.50	143.50	147.04	147.04	42,587
2025-11-17	151.34	151.80	146.50	148.60	148.60	58,917
2025-11-14	147.50	151.96	138.64	151.90	151.90	143,612
2025-11-13	157.80	157.80	157.80	157.80	157.80	44,288
2025-11-12	165.60	166.30	156.60	157.80	157.80	47,436
2025-11-11	164.18	164.18	164.18	164.18	164.18	38,029
2025-11-10	159.20	167.54	158.38	164.18	164.18	71,310
2025-11-07	153.74	154.36	145.96	147.08	147.08	116,284
2025-11-06	162.76	165.60	153.76	153.76	153.76	54,320

← NewerPage 4 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.