Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 156.73 | 158.78 | 135.69 | 137.08 | 137.08 | 684,962 |
| 2026-02-03 | 166.25 | 167.00 | 153.18 | 157.22 | 157.22 | 626,477 |
| 2026-02-02 | 142.09 | 151.50 | 140.50 | 148.79 | 148.79 | 390,123 |
| 2026-01-30 | 151.50 | 151.86 | 146.29 | 147.66 | 147.66 | 197,354 |
| 2026-01-29 | 159.00 | 160.85 | 147.12 | 150.07 | 150.07 | 392,611 |
| 2026-01-28 | 165.83 | 166.62 | 158.52 | 159.19 | 159.19 | 176,598 |
| 2026-01-27 | 169.08 | 169.46 | 165.81 | 166.41 | 166.41 | 118,734 |
| 2026-01-26 | 168.18 | 170.55 | 167.26 | 168.46 | 168.46 | 76,471 |
| 2026-01-23 | 166.30 | 172.00 | 165.20 | 169.92 | 169.92 | 123,012 |
| 2026-01-22 | 166.35 | 169.88 | 165.00 | 165.81 | 165.81 | 152,628 |
| 2026-01-21 | 169.26 | 170.18 | 161.11 | 163.38 | 163.38 | 198,845 |
| 2026-01-20 | 169.94 | 171.92 | 164.54 | 169.22 | 169.22 | 222,292 |
| 2026-01-19 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | 1,649 |
| 2026-01-16 | 178.09 | 182.37 | 170.78 | 170.80 | 170.80 | 215,880 |
| 2026-01-15 | 177.65 | 180.48 | 176.84 | 179.29 | 179.29 | 104,557 |
| 2026-01-14 | 178.20 | 181.57 | 173.97 | 175.35 | 175.35 | 162,537 |
| 2026-01-13 | 178.64 | 181.04 | 176.16 | 177.74 | 177.74 | 150,138 |
| 2026-01-12 | 176.50 | 182.48 | 174.02 | 179.11 | 179.11 | 197,523 |
| 2026-01-09 | 176.70 | 178.68 | 174.81 | 176.88 | 176.88 | 183,577 |
| 2026-01-08 | 183.34 | 186.98 | 175.69 | 175.72 | 175.72 | 277,314 |
| 2026-01-07 | 179.47 | 187.25 | 177.73 | 184.09 | 184.09 | 330,964 |
| 2026-01-06 | 174.00 | 180.18 | 173.20 | 179.55 | 179.55 | 193,791 |
| 2026-01-05 | 171.33 | 176.97 | 167.86 | 174.11 | 174.11 | 191,869 |
| 2026-01-02 | 178.90 | 182.95 | 166.36 | 168.55 | 168.55 | 298,605 |
| 2025-12-31 | 180.00 | 181.83 | 178.57 | 178.79 | 178.79 | 41,483 |
| 2025-12-30 | 183.65 | 185.22 | 181.70 | 182.70 | 182.70 | 57,214 |
| 2025-12-29 | 187.74 | 188.71 | 183.66 | 185.18 | 185.18 | 208,856 |
| 2025-12-24 | 193.77 | 195.04 | 192.37 | 194.03 | 194.03 | 54,788 |
| 2025-12-23 | 194.29 | 195.35 | 191.50 | 193.63 | 193.63 | 84,718 |
| 2025-12-22 | 194.11 | 198.85 | 192.49 | 192.89 | 192.89 | 159,923 |
| 2025-12-19 | 185.90 | 192.36 | 185.12 | 190.05 | 190.05 | 206,236 |
| 2025-12-18 | 177.60 | 187.31 | 177.00 | 185.89 | 185.89 | 160,460 |
| 2025-12-17 | 187.06 | 188.99 | 177.70 | 178.96 | 178.96 | 270,417 |
| 2025-12-16 | 181.05 | 187.55 | 179.16 | 186.11 | 186.11 | 244,245 |
| 2025-12-15 | 182.15 | 187.73 | 182.04 | 186.33 | 186.33 | 175,764 |
| 2025-12-12 | 187.60 | 187.90 | 177.67 | 183.58 | 183.58 | 266,360 |
| 2025-12-11 | 186.91 | 187.41 | 180.25 | 187.17 | 187.17 | 172,683 |
| 2025-12-10 | 184.83 | 193.00 | 182.69 | 188.95 | 188.95 | 199,410 |
| 2025-12-09 | 181.28 | 182.76 | 179.47 | 181.03 | 181.03 | 82,380 |
| 2025-12-08 | 181.40 | 183.84 | 179.59 | 179.76 | 179.76 | 115,239 |
| 2025-12-05 | 178.54 | 181.67 | 177.27 | 181.41 | 181.41 | 160,042 |
| 2025-12-04 | 175.55 | 178.43 | 174.50 | 176.82 | 176.82 | 118,434 |
| 2025-12-03 | 171.79 | 174.65 | 168.87 | 174.26 | 174.26 | 149,123 |
| 2025-12-02 | 167.23 | 175.68 | 166.66 | 171.43 | 171.43 | 229,567 |
← NewerPage 4 of 4 · 224 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.