5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
-8.04%
3 MONTH PERFORMANCE
-25.49%
6 MONTH PERFORMANCE
+0.06%
YEAR-TO-DATE PERFORMANCE
-13.15%
1 YEAR PERFORMANCE
+84.34%
Palantir Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $165.03 | $154.20 (-6.56%) | $165.08 | $153.73 | 56.13 M | |
| 02/02/2026 | $150.94 | $147.76 (-2.11%) | $151.40 | $146.65 | 72.81 M | $349.27 B |
| 01/30/2026 | $150.05 | $146.59 (-2.31%) | $151.00 | $145.14 | 47.27 M | $346.51 B |
| 01/29/2026 | $157.63 | $151.86 (-3.66%) | $157.63 | $147.12 | 59.85 M | $358.96 B |
| 01/28/2026 | $164.40 | $157.35 (-4.29%) | $165.05 | $157.24 | 44.82 M | $371.94 B |
| 01/27/2026 | $167.48 | $165.70 (-1.06%) | $169.44 | $164.69 | 26.54 M | $391.68 B |
| 01/26/2026 | $168.21 | $167.47 (-0.44%) | $170.59 | $167.33 | 22.78 M | $395.86 B |
| 01/23/2026 | $167.27 | $169.60 (1.39%) | $172.00 | $166.30 | 30.29 M | $400.90 B |
| 01/22/2026 | $168.93 | $165.90 (-1.79%) | $169.00 | $164.95 | 28.50 M | $392.15 B |
| 01/21/2026 | $168.40 | $165.33 (-1.82%) | $169.49 | $161.11 | 47.85 M | $390.80 B |
| 01/20/2026 | $167.63 | $168.53 (0.54%) | $171.97 | $166.24 | 36.71 M | $398.37 B |
| 01/16/2026 | $179.36 | $170.96 (-4.68%) | $182.43 | $170.01 | 59.48 M | $404.11 B |
| 01/15/2026 | $178.71 | $177.07 (-0.92%) | $180.60 | $176.53 | 31.11 M | $418.56 B |
| 01/14/2026 | $178.13 | $178.40 (0.15%) | $181.60 | $173.95 | 33.65 M | $421.70 B |
| 01/13/2026 | $178.88 | $178.96 (0.04%) | $181.10 | $176.14 | 27.77 M | $423.02 B |
| 01/12/2026 | $177.69 | $179.41 (0.97%) | $182.50 | $176.34 | 34.95 M | $424.09 B |
| 01/09/2026 | $177.02 | $177.49 (0.27%) | $178.72 | $174.75 | 31.36 M | $419.55 B |
| 01/08/2026 | $185.62 | $176.86 (-4.72%) | $185.66 | $174.37 | 47.30 M | $418.06 B |
| 01/07/2026 | $179.80 | $181.68 (1.05%) | $187.28 | $177.66 | 45.35 M | $429.45 B |
| 01/06/2026 | $175.76 | $179.71 (2.25%) | $180.19 | $174.77 | 34.84 M | $424.80 B |
| 01/05/2026 | $174.88 | $174.04 (-0.48%) | $175.82 | $171.79 | 39.51 M | $411.39 B |
| 01/02/2026 | $181.30 | $167.86 (-7.41%) | $181.35 | $166.35 | 60.63 M | $396.78 B |
| 12/31/2025 | $181.13 | $177.75 (-1.87%) | $181.53 | $177.25 | 23.00 M | $420.16 B |
| 12/30/2025 | $184.35 | $180.84 (-1.9%) | $184.73 | $180.70 | 23.34 M | $427.47 B |
| 12/29/2025 | $186.85 | $184.18 (-1.43%) | $187.20 | $183.64 | 28.24 M | $435.36 B |
| 12/26/2025 | $195.02 | $188.71 (-3.24%) | $196.35 | $188.62 | 26.26 M | $446.07 B |
| 12/24/2025 | $193.16 | $194.17 (0.52%) | $195.17 | $192.83 | 11.71 M | $458.98 B |
| 12/23/2025 | $192.83 | $194.13 (0.67%) | $195.37 | $191.74 | 24.04 M | $458.88 B |
| 12/22/2025 | $195.04 | $193.98 (-0.54%) | $198.88 | $192.43 | 36.69 M | $458.53 B |
| 12/19/2025 | $186.74 | $193.38 (3.56%) | $195.00 | $186.73 | 76.93 M | $457.11 B |
| 12/18/2025 | $181.51 | $185.69 (2.3%) | $187.33 | $181.51 | 40.22 M | $438.93 B |
| 12/17/2025 | $187.72 | $177.29 (-5.56%) | $187.75 | $176.50 | 50.42 M | $419.08 B |
| 12/16/2025 | $181.66 | $187.75 (3.35%) | $188.50 | $181.14 | 42.07 M | $443.80 B |
| 12/15/2025 | $185.08 | $183.25 (-0.99%) | $187.78 | $180.03 | 32.80 M | $433.16 B |
| 12/12/2025 | $185.81 | $183.57 (-1.21%) | $186.53 | $177.67 | 42.43 M | $433.92 B |
| 12/11/2025 | $184.80 | $187.54 (1.48%) | $188.05 | $180.21 | 36.84 M | $443.30 B |
| 12/10/2025 | $184.95 | $187.91 (1.6%) | $190.39 | $182.75 | 59.40 M | $444.18 B |
| 12/09/2025 | $180.97 | $181.84 (0.48%) | $182.85 | $180.38 | 18.94 M | $429.83 B |
| 12/08/2025 | $182.21 | $181.49 (-0.4%) | $183.88 | $179.54 | 30.46 M | $429.00 B |
| 12/05/2025 | $178.23 | $181.76 (1.98%) | $182.15 | $177.16 | 32.08 M | $429.64 B |
| 12/04/2025 | $176.37 | $177.92 (0.88%) | $178.44 | $174.43 | 29.22 M | $420.56 B |
| 12/03/2025 | $170.14 | $176.08 (3.49%) | $177.91 | $168.83 | 30.54 M | $416.22 B |
| 12/02/2025 | $169.59 | $170.69 (0.65%) | $175.75 | $169.59 | 35.37 M | $403.47 B |
| 12/01/2025 | $165.00 | $167.49 (1.51%) | $169.10 | $163.12 | 27.78 M | $395.91 B |
| 11/28/2025 | $167.76 | $168.45 (0.41%) | $168.80 | $165.88 | 17.20 M | $398.18 B |
| 11/26/2025 | $166.85 | $165.77 (-0.65%) | $168.34 | $163.88 | 34.61 M | $391.84 B |
| 11/25/2025 | $160.07 | $163.55 (2.17%) | $164.65 | $156.56 | 36.52 M | $386.60 B |
| 11/24/2025 | $157.47 | $162.25 (3.04%) | $165.17 | $157.00 | 57.88 M | $383.52 B |
| 11/21/2025 | $156.01 | $154.85 (-0.74%) | $158.11 | $147.56 | 71.35 M | $366.03 B |
| 11/20/2025 | $172.07 | $155.75 (-9.48%) | $174.57 | $154.40 | 78.44 M | $368.16 B |
| 11/19/2025 | $167.80 | $165.42 (-1.42%) | $169.60 | $162.42 | 46.11 M | $391.02 B |
| 11/18/2025 | $168.37 | $167.33 (-0.62%) | $172.83 | $165.50 | 53.71 M | $395.53 B |
| 11/17/2025 | $170.53 | $171.25 (0.42%) | $174.24 | $167.68 | 50.34 M | $404.80 B |
| 11/14/2025 | $166.98 | $174.01 (4.21%) | $177.29 | $164.50 | 62.60 M | $411.32 B |
| 11/13/2025 | $181.72 | $172.14 (-5.27%) | $182.70 | $170.73 | 63.19 M | $406.90 B |
| 11/12/2025 | $190.58 | $184.17 (-3.36%) | $190.58 | $180.40 | 55.35 M | $435.34 B |
| 11/11/2025 | $190.34 | $190.96 (0.33%) | $192.93 | $187.13 | 49.82 M | $451.39 B |
| 11/10/2025 | $184.31 | $193.61 (5.05%) | $194.93 | $183.52 | 87.76 M | $457.65 B |
| 11/07/2025 | $173.15 | $177.93 (2.76%) | $178.70 | $168.91 | 73.99 M | $420.59 B |
| 11/06/2025 | $187.99 | $175.05 (-6.88%) | $191.09 | $174.53 | 78.47 M | $413.78 B |
| 11/05/2025 | $189.00 | $187.90 (-0.58%) | $190.32 | $181.21 | 76.12 M | $444.16 B |
| 11/04/2025 | $192.07 | $190.74 (-0.69%) | $195.70 | $185.56 | 121.38 M | $450.87 B |
| 11/03/2025 | $205.05 | $207.18 (1.04%) | $207.52 | $201.82 | 81.02 M | $489.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
