Skip to main content
Palantir Technologies Inc. (PLTR)
NASDAQ: PLTR · Real-Time Price · USD
155.17
+2.50 (1.64%)
Mar 6, 2026, 10:31 AM EST - Market open

Palantir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026150.44153.07150.29152.73-0.04%5,485,662
Mar 5, 2026152.94156.38149.61152.67152.67-0.34%50,160,087
Mar 4, 2026148.43154.52148.06153.19153.194.06%59,958,064
Mar 3, 2026142.10147.50138.20147.22147.221.41%67,460,192
Mar 2, 2026140.78147.14140.52145.17145.175.82%72,683,884
Feb 27, 2026134.07138.10133.98137.19137.190.92%59,412,395
Feb 26, 2026133.85137.51132.63135.94135.941.30%45,100,010
Feb 25, 2026130.61136.09129.18134.19134.194.15%53,078,287
Feb 24, 2026129.01130.24126.37128.84128.84-1.35%47,121,438
Feb 23, 2026132.04132.04127.39130.60130.60-3.43%52,512,157
Feb 20, 2026132.37136.21131.17135.24135.240.26%53,726,811
Feb 19, 2026132.31136.16131.01134.89134.89-0.36%42,197,237
Feb 18, 2026135.89140.96134.87135.38135.381.77%59,677,079
Feb 17, 2026128.90134.32127.29133.02133.021.23%48,407,140
Feb 13, 2026127.90133.56126.23131.41131.411.77%49,438,053
Feb 12, 2026135.36135.89126.56129.13129.13-4.83%74,090,639
Feb 11, 2026139.03139.25132.95135.68135.68-2.75%52,796,053
Feb 10, 2026144.97145.56137.77139.51139.51-2.38%56,061,308
Feb 9, 2026136.58145.87134.78142.91142.915.16%58,042,462
Feb 6, 2026135.33137.69132.35135.90135.904.53%62,661,425
Feb 5, 2026136.82137.98128.32130.01130.01-6.83%93,690,793
Feb 4, 2026155.41155.85135.68139.54139.54-11.62%113,199,525
Feb 3, 2026165.05165.08153.12157.88157.886.85%113,169,200
Feb 2, 2026150.94151.40146.65147.76147.760.80%72,811,145
Jan 30, 2026150.05151.00145.14146.59146.59-3.47%47,271,042
Jan 29, 2026157.63157.63147.12151.86151.86-3.49%59,846,810
Jan 28, 2026164.40165.05157.24157.35157.35-5.04%44,822,848
Jan 27, 2026167.48169.44164.69165.70165.70-1.06%26,542,310
Jan 26, 2026168.21170.59167.33167.47167.47-1.26%22,777,164
Jan 23, 2026167.27172.00166.30169.60169.602.23%30,285,671
Jan 22, 2026168.93169.00164.95165.90165.900.34%28,499,472
Jan 21, 2026168.40169.49161.11165.33165.33-1.90%47,851,224
Jan 20, 2026167.63171.97166.24168.53168.53-1.42%36,708,497
Jan 16, 2026179.36182.43170.01170.96170.96-3.45%59,483,601
Jan 15, 2026178.71180.60176.53177.07177.07-0.75%31,109,181
Jan 14, 2026178.13181.60173.95178.40178.40-0.31%33,651,401
Jan 13, 2026178.88181.10176.14178.96178.96-0.25%27,769,354
Jan 12, 2026177.69182.50176.34179.41179.411.08%34,954,543
Jan 9, 2026177.02178.72174.75177.49177.490.36%31,362,890
Jan 8, 2026185.62185.66174.37176.86176.86-2.65%47,304,286
Jan 7, 2026179.80187.28177.66181.68181.681.10%45,349,012
Jan 6, 2026175.76180.19174.77179.71179.713.26%34,838,611
Jan 5, 2026174.88175.82171.79174.04174.043.68%39,511,693
Jan 2, 2026181.30181.35166.35167.86167.86-5.56%60,634,068
Dec 31, 2025181.13181.53177.25177.75177.75-1.71%22,997,438
Dec 30, 2025184.35184.73180.70180.84180.84-1.81%23,336,307
Dec 29, 2025186.85187.20183.64184.18184.18-2.40%28,242,003
Dec 26, 2025195.02196.35188.62188.71188.71-2.81%26,261,988
Dec 24, 2025193.16195.17192.83194.17194.170.02%11,710,125
Dec 23, 2025192.83195.37191.74194.13194.130.08%24,040,968
Dec 22, 2025195.04198.88192.43193.98193.980.31%36,686,036
Dec 19, 2025186.74195.00186.73193.38193.384.14%76,929,380
Dec 18, 2025181.51187.33181.51185.69185.694.74%40,221,476
Dec 17, 2025187.72187.75176.50177.29177.29-5.57%50,424,653
Dec 16, 2025181.66188.50181.14187.75187.752.46%42,070,267
Dec 15, 2025185.08187.78180.03183.25183.25-0.17%32,796,052
Dec 12, 2025185.81186.53177.67183.57183.57-2.12%42,427,356
Dec 11, 2025184.80188.05180.21187.54187.54-0.20%36,843,184
Dec 10, 2025184.95190.39182.75187.91187.913.34%59,397,971
Dec 9, 2025180.97182.85180.38181.84181.840.19%18,937,574
Dec 8, 2025182.21183.88179.54181.49181.49-0.15%30,456,689
Dec 5, 2025178.23182.15177.16181.76181.762.16%32,079,261
Dec 4, 2025176.37178.44174.43177.92177.921.04%29,217,786
Dec 3, 2025170.14177.91168.83176.08176.083.16%30,541,605
Dec 2, 2025169.59175.75169.59170.69170.691.91%35,367,971
Dec 1, 2025165.00169.10163.12167.49167.49-0.57%27,779,617
Nov 28, 2025167.76168.80165.88168.45168.451.62%17,199,497
Nov 26, 2025166.85168.34163.88165.77165.771.36%34,610,541
Nov 25, 2025160.07164.65156.56163.55163.550.80%36,523,528
Nov 24, 2025157.47165.17157.00162.25162.254.78%57,877,788
Nov 21, 2025156.01158.11147.56154.85154.85-0.57%71,346,356
Nov 20, 2025172.07174.57154.40155.75155.75-5.85%78,443,936
Nov 19, 2025167.80169.60162.42165.42165.42-1.14%46,108,211
Nov 18, 2025168.37172.83165.50167.33167.33-2.29%53,710,064
Nov 17, 2025170.53174.24167.68171.25171.25-1.59%50,339,029
Nov 14, 2025166.98177.29164.50174.01174.011.09%62,596,757
Nov 13, 2025181.72182.70170.73172.14172.14-6.53%63,188,767
Nov 12, 2025190.58190.58180.40184.17184.17-3.56%55,347,134
Nov 11, 2025190.34192.93187.13190.96190.96-1.37%49,819,723
Nov 10, 2025184.31194.93183.52193.61193.618.81%87,764,245
Nov 7, 2025173.15178.70168.91177.93177.931.65%73,989,654
Nov 6, 2025187.99191.09174.53175.05175.05-6.84%78,468,584
Nov 5, 2025189.00190.32181.21187.90187.90-1.49%76,121,036
Nov 4, 2025192.07195.70185.56190.74190.74-7.94%121,380,862
Nov 3, 2025205.05207.52201.82207.18207.183.35%81,016,835
Oct 31, 2025199.20204.18197.92200.47200.473.04%52,697,644
Oct 30, 2025198.43199.67194.12194.55194.55-2.14%43,541,719
Oct 29, 2025191.08199.85190.49198.81198.814.86%65,537,255
Oct 28, 2025189.48191.78186.78189.60189.600.22%38,201,014
Oct 27, 2025188.97192.83187.52189.18189.182.46%47,153,057
Oct 24, 2025182.88186.17182.85184.63184.632.30%34,813,464
Oct 23, 2025175.45181.56175.01180.48180.482.84%35,812,304
Oct 22, 2025181.93182.21169.42175.49175.49-3.32%58,263,102
Oct 21, 2025182.06182.39178.65181.51181.51-0.04%27,528,145
Oct 20, 2025179.49183.09177.44181.59181.591.93%31,975,847
Oct 17, 2025177.75181.59173.95178.15178.150.02%43,421,494
Oct 16, 2025181.78184.82176.45178.12178.12-0.84%42,870,891
Oct 15, 2025181.66184.35176.02179.62179.62-0.07%37,372,129
Oct 14, 2025176.00182.34170.82179.74179.741.43%49,261,447
Oct 13, 2025178.68179.22173.45177.21177.211.01%41,332,442