Palantir Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.40	2.46	2.40	2.46	2.46	1.65%	42,485
Apr 27, 2026	2.46	2.46	2.38	2.42	2.42	-2.42%	382,084
Apr 24, 2026	2.56	2.56	2.42	2.48	2.48	-3.13%	219,844
Apr 23, 2026	2.52	2.60	2.52	2.56	2.56	1.59%	313,719
Apr 22, 2026	2.48	2.56	2.46	2.52	2.52	0.80%	156,253
Apr 21, 2026	2.46	2.50	2.44	2.50	2.50	1.63%	81,732
Apr 20, 2026	2.48	2.50	2.42	2.46	2.46	-	145,081
Apr 17, 2026	2.44	2.46	2.36	2.46	2.46	0.82%	95,235
Apr 16, 2026	2.20	2.44	2.08	2.44	2.44	9.91%	1,003,892
Apr 10, 2026	2.38	2.38	2.18	2.22	2.22	-9.02%	530,176
Apr 9, 2026	2.40	2.64	2.38	2.44	2.44	-7.58%	46,912
Apr 8, 2026	2.62	2.66	2.48	2.64	2.64	2.33%	4,503
Apr 7, 2026	2.54	2.58	2.54	2.58	2.58	-1.53%	1,982
Apr 3, 2026	2.52	2.62	2.42	2.62	2.62	4.80%	2,732
Apr 2, 2026	2.58	2.58	2.44	2.50	2.50	-3.10%	3,338