Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 157.63 | 157.63 | 147.12 | 151.86 | 151.86 | 59,846,809 |
| 2026-01-28 | 164.40 | 165.05 | 157.24 | 157.35 | 157.35 | 44,822,848 |
| 2026-01-27 | 167.48 | 169.44 | 164.69 | 165.70 | 165.70 | 26,542,311 |
| 2026-01-26 | 168.21 | 170.59 | 167.33 | 167.47 | 167.47 | 22,777,160 |
| 2026-01-23 | 167.27 | 172.00 | 166.30 | 169.60 | 169.60 | 30,285,670 |
| 2026-01-22 | 168.93 | 169.00 | 164.95 | 165.90 | 165.90 | 28,499,471 |
| 2026-01-21 | 168.40 | 169.49 | 161.11 | 165.33 | 165.33 | 47,851,219 |
| 2026-01-20 | 167.63 | 171.97 | 166.24 | 168.53 | 168.53 | 36,708,500 |
| 2026-01-16 | 179.36 | 182.43 | 170.01 | 170.96 | 170.96 | 59,483,602 |
| 2026-01-15 | 178.71 | 180.60 | 176.53 | 177.07 | 177.07 | 31,109,180 |
| 2026-01-14 | 178.13 | 181.60 | 173.95 | 178.40 | 178.40 | 33,651,398 |
| 2026-01-13 | 178.88 | 181.10 | 176.14 | 178.96 | 178.96 | 27,769,350 |
| 2026-01-12 | 177.69 | 182.50 | 176.34 | 179.41 | 179.41 | 34,954,539 |
| 2026-01-09 | 177.02 | 178.72 | 174.75 | 177.49 | 177.49 | 31,362,891 |
| 2026-01-08 | 185.62 | 185.66 | 174.37 | 176.86 | 176.86 | 47,304,289 |
| 2026-01-07 | 179.80 | 187.28 | 177.66 | 181.68 | 181.68 | 45,349,008 |
| 2026-01-06 | 175.76 | 180.19 | 174.77 | 179.71 | 179.71 | 34,838,609 |
| 2026-01-05 | 174.88 | 175.82 | 171.79 | 174.04 | 174.04 | 39,511,688 |
| 2026-01-02 | 181.30 | 181.35 | 166.35 | 167.86 | 167.86 | 60,634,070 |
| 2025-12-31 | 181.13 | 181.53 | 177.25 | 177.75 | 177.75 | 22,997,439 |
| 2025-12-30 | 184.35 | 184.73 | 180.70 | 180.84 | 180.84 | 23,336,311 |
| 2025-12-29 | 186.85 | 187.20 | 183.64 | 184.18 | 184.18 | 28,242,000 |
| 2025-12-26 | 195.02 | 196.35 | 188.62 | 188.71 | 188.71 | 26,261,990 |
| 2025-12-24 | 193.16 | 195.17 | 192.83 | 194.17 | 194.17 | 11,710,130 |
| 2025-12-23 | 192.83 | 195.37 | 191.74 | 194.13 | 194.13 | 24,040,971 |
| 2025-12-22 | 195.04 | 198.88 | 192.43 | 193.98 | 193.98 | 36,686,039 |
| 2025-12-19 | 186.74 | 195.00 | 186.73 | 193.38 | 193.38 | 76,929,375 |
| 2025-12-18 | 181.51 | 187.33 | 181.51 | 185.69 | 185.69 | 40,221,480 |
| 2025-12-17 | 187.72 | 187.75 | 176.50 | 177.29 | 177.29 | 50,424,648 |
| 2025-12-16 | 181.66 | 188.50 | 181.14 | 187.75 | 187.75 | 42,070,273 |
| 2025-12-15 | 185.08 | 187.78 | 180.03 | 183.25 | 183.25 | 32,796,051 |
| 2025-12-12 | 185.81 | 186.53 | 177.67 | 183.57 | 183.57 | 42,427,359 |
| 2025-12-11 | 184.80 | 188.05 | 180.21 | 187.54 | 187.54 | 36,843,180 |
| 2025-12-10 | 184.95 | 190.39 | 182.75 | 187.91 | 187.91 | 59,397,969 |
| 2025-12-09 | 180.97 | 182.85 | 180.38 | 181.84 | 181.84 | 18,937,570 |
| 2025-12-08 | 182.21 | 183.88 | 179.54 | 181.49 | 181.49 | 30,456,689 |
| 2025-12-05 | 178.23 | 182.15 | 177.16 | 181.76 | 181.76 | 32,079,260 |
| 2025-12-04 | 176.37 | 178.44 | 174.43 | 177.92 | 177.92 | 29,217,789 |
| 2025-12-03 | 170.14 | 177.91 | 168.83 | 176.08 | 176.08 | 30,541,609 |
| 2025-12-02 | 169.59 | 175.75 | 169.59 | 170.69 | 170.69 | 35,367,969 |
| 2025-12-01 | 165.00 | 169.10 | 163.12 | 167.49 | 167.49 | 27,491,700 |
| 2025-11-28 | 167.76 | 168.80 | 165.88 | 168.45 | 168.45 | 17,180,300 |
| 2025-11-26 | 166.85 | 168.34 | 163.88 | 165.77 | 165.77 | 34,610,539 |
| 2025-11-25 | 160.07 | 164.65 | 156.56 | 163.55 | 163.55 | 36,523,527 |
| 2025-11-24 | 157.47 | 165.17 | 157.00 | 162.25 | 162.25 | 57,877,793 |
| 2025-11-21 | 156.01 | 158.11 | 147.56 | 154.85 | 154.85 | 71,346,359 |
| 2025-11-20 | 172.07 | 174.57 | 154.40 | 155.75 | 155.75 | 78,443,938 |
| 2025-11-19 | 167.80 | 169.60 | 162.42 | 165.42 | 165.42 | 46,108,207 |
| 2025-11-18 | 168.37 | 172.83 | 165.50 | 167.33 | 167.33 | 53,710,059 |
| 2025-11-17 | 170.53 | 174.24 | 167.68 | 171.25 | 171.25 | 50,339,031 |
| 2025-11-14 | 166.98 | 177.29 | 164.50 | 174.01 | 174.01 | 62,596,762 |
| 2025-11-13 | 181.72 | 182.70 | 170.73 | 172.14 | 172.14 | 63,188,770 |
| 2025-11-12 | 190.58 | 190.58 | 180.40 | 184.17 | 184.17 | 55,347,129 |
| 2025-11-11 | 190.34 | 192.93 | 187.13 | 190.96 | 190.96 | 49,819,719 |
| 2025-11-10 | 184.31 | 194.93 | 183.52 | 193.61 | 193.61 | 87,764,250 |
| 2025-11-07 | 173.15 | 178.70 | 168.91 | 177.93 | 177.93 | 73,989,648 |
| 2025-11-06 | 187.99 | 191.09 | 174.53 | 175.05 | 175.05 | 78,468,578 |
| 2025-11-05 | 189.00 | 190.32 | 181.21 | 187.90 | 187.90 | 76,121,039 |
| 2025-11-04 | 192.07 | 195.70 | 185.56 | 190.74 | 190.74 | 121,380,898 |
| 2025-11-03 | 205.05 | 207.52 | 201.82 | 207.18 | 207.18 | 81,016,844 |
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.