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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 18, 2025	168.31	167.33	167.33	172.83	165.66	52.35M
November 17, 2025	170.53	171.25	171.25	174.24	167.68	50.34M
November 14, 2025	166.98	174.01	174.01	177.29	164.5	61.7M
November 13, 2025	181.72	172.14	172.14	182.7	170.73	61.66M
November 12, 2025	190.58	184.17	184.17	190.58	180.4	53.39M
November 11, 2025	190.34	190.96	190.96	192.91	187.13	49.46M
November 10, 2025	184.31	193.61	193.61	194.93	183.52	87.3M
November 07, 2025	173.15	177.96	177.96	178.65	168.91	68.53M
November 06, 2025	187.95	175.13	175.13	191.09	174.53	72.42M
November 05, 2025	189.08	187.92	187.92	190.32	181.35	72.62M
November 04, 2025	192.07	190.73	190.73	195.7	185.56	118.28M
November 03, 2025	205.05	207.44	207.44	207.46	201.82	58.8M
October 31, 2025	199.2	200.47	200.47	204.18	197.92	51.09M
October 30, 2025	198.43	194.55	194.55	199.67	194.12	41.75M
October 29, 2025	191.08	198.82	198.82	199.84	190.49	59.82M
October 28, 2025	189.48	189.6	189.6	191.78	186.78	36.42M
October 27, 2025	188.97	189.18	189.18	192.83	187.53	46.96M
October 24, 2025	182.85	184.6	184.6	186.16	182.85	31.66M
October 23, 2025	175.45	180.49	180.49	181.56	175.01	34.4M
October 22, 2025	181.93	175.49	175.49	182.21	169.42	54.81M
October 21, 2025	182.01	181.51	181.51	182.38	178.65	25.61M
October 20, 2025	179.49	181.59	181.59	183.09	177.44	31.8M
October 17, 2025	177.75	178.13	178.13	181.59	173.97	42.11M
October 16, 2025	181.78	178.12	178.12	184.82	176.45	39.27M
October 15, 2025	181.66	179.62	179.62	184.35	176.02	35.78M
October 14, 2025	176	179.71	179.71	182.34	170.82	45.84M
October 13, 2025	178.68	177.21	177.21	179.22	173.45	40.41M
October 10, 2025	185.34	175.29	175.29	187.1	175.26	48.03M
October 09, 2025	183.58	185.47	185.47	187.62	179.95	44.78M
October 08, 2025	182.71	183.56	183.56	184.25	181.2	35.43M

Palantir Technologies Inc. (PLTR) NASDAQ