Palantir Technologies Inc. - PLTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	128.8	133.05	133.05	134.32	127.29	44.06M
February 13, 2026	127.99	131.41	131.41	133.56	126.23	45.65M
February 12, 2026	135.35	129.13	129.13	135.89	126.56	71.43M
February 11, 2026	139.03	135.68	135.68	139.25	132.95	52.35M
February 10, 2026	144.97	139.51	139.51	145.56	137.77	52.21M
February 09, 2026	136.58	142.91	142.91	145.87	134.78	58.04M
February 06, 2026	135.46	135.9	135.9	137.69	132.35	61.31M
February 05, 2026	136.82	130.01	130.01	137.98	128.32	91.13M
February 04, 2026	155.37	139.54	139.54	155.85	135.68	110.74M
February 03, 2026	165.05	157.88	157.88	165.08	153.12	112.1M
February 02, 2026	150.94	147.76	147.76	151.4	146.65	72.81M
January 30, 2026	150.05	146.59	146.59	151	145.14	44.05M
January 29, 2026	157.63	151.86	151.86	157.63	147.12	53.96M
January 28, 2026	164.43	157.35	157.35	165.04	157.32	41.52M
January 27, 2026	167.44	165.7	165.7	169.44	164.69	25.89M
January 26, 2026	168.21	167.47	167.47	170.59	167.33	22.78M
January 23, 2026	167.21	169.6	169.6	171.99	166.3	27.07M
January 22, 2026	168.93	165.9	165.9	169	164.95	28.14M
January 21, 2026	168.4	165.33	165.33	169.49	161.11	46.44M
January 20, 2026	167.63	168.53	168.53	171.97	166.24	31.8M
January 16, 2026	179.36	170.97	170.97	182.43	170.01	56.03M
January 15, 2026	178.83	177.07	177.07	180.6	176.53	30.39M
January 14, 2026	178.13	178.4	178.4	181.6	173.96	32.57M
January 13, 2026	178.82	178.96	178.96	181.09	176.14	27.13M
January 12, 2026	177.69	179.41	179.41	182.5	176.34	34.8M
January 09, 2026	177.02	177.44	177.44	178.72	174.75	28.06M
January 08, 2026	185.34	176.85	176.85	185.66	174.37	42.67M
January 07, 2026	179.8	181.68	181.68	187.27	177.66	43.42M
January 06, 2026	175.76	179.71	179.71	179.71	174.77	34.51M
January 05, 2026	174.88	174.04	174.04	175.82	171.79	38.22M
January 02, 2026	181.3	167.88	167.88	181.35	166.35	55.62M
December 31, 2025	181.06	177.83	177.83	181.53	177.25	19.44M
December 30, 2025	184.35	180.84	180.84	184.73	180.73	22.94M
December 29, 2025	186.92	184.18	184.18	187.2	183.64	26.47M
December 26, 2025	195.02	188.71	188.71	196.35	188.64	24.34M
December 24, 2025	193.16	194.17	194.17	195.17	192.83	10.98M
December 23, 2025	192.83	194.17	194.17	195.37	191.74	20.42M
December 22, 2025	195.04	193.98	193.98	198.88	192.43	36.69M
December 19, 2025	186.81	193.38	193.38	195	186.78	65.23M
December 18, 2025	181.51	185.69	185.69	187.33	181.51	36.93M
December 17, 2025	187.72	177.28	177.28	187.75	176.92	44.74M
December 16, 2025	181.66	187.75	187.75	188.5	181.14	41.5M
December 15, 2025	185.08	183.25	183.25	187.78	180.03	32.8M
December 12, 2025	185.81	183.57	183.57	186.5	177.67	38.99M
December 11, 2025	185.18	187.55	187.55	188.05	180.21	33.07M
December 10, 2025	184.95	187.94	187.94	190.37	182.75	53.11M
December 09, 2025	180.89	181.84	181.84	183.24	180.38	16.89M
December 08, 2025	182.21	181.49	181.49	183.88	179.54	30.2M
December 05, 2025	178.21	181.79	181.79	182.14	177.16	28.74M
December 04, 2025	176.37	177.92	177.92	178.44	174.43	28.99M
December 03, 2025	170.14	176.08	176.08	176.32	168.83	29.33M
December 02, 2025	169.66	170.66	170.66	175.74	169.59	31.66M
December 01, 2025	165	167.49	167.49	169.1	163.12	27.78M
November 28, 2025	167.76	168.47	168.47	168.48	165.88	15.22M
November 26, 2025	166.89	165.74	165.74	168.31	163.88	30.63M
November 25, 2025	160.07	163.55	163.55	164.65	156.56	36.23M
November 24, 2025	157.47	162.25	162.25	165.17	157	57.41M
November 21, 2025	156.03	154.85	154.85	158.11	147.56	69.94M
November 20, 2025	172.11	155.76	155.76	174.57	154.4	72.7M
November 19, 2025	167.8	165.41	165.41	169.59	162.42	43.35M

Palantir Technologies Inc. (PLTR) NASDAQ