Date	Open	High	Low	Close	Volume	Change (%)
Mar 19, 2026	153.10	156.15	150.50	155.68	33,888,952	+2.91(+1.90%)
Mar 18, 2026	154.95	156.69	152.61	152.77	32,440,700	-2.31(-1.49%)
Mar 17, 2026	152.40	156.75	152.12	155.08	37,091,540	+2.36(+1.55%)
Mar 16, 2026	152.45	153.86	151.17	152.72	32,868,942	+1.77(+1.17%)
Mar 13, 2026	153.30	154.56	148.58	150.95	42,460,572	-2.55(-1.66%)
Mar 12, 2026	153.01	155.88	150.98	153.50	54,377,736	+1.90(+1.25%)
Mar 11, 2026	151.38	153.17	149.33	151.60	33,878,084	+0.46(+0.30%)
Mar 10, 2026	155.99	156.66	150.14	151.14	47,444,148	-5.29(-3.38%)
Mar 09, 2026	155.69	158.44	152.97	156.43	47,521,744	-0.73(-0.46%)
Mar 06, 2026	150.44	161.45	150.29	157.16	74,980,856	+4.49(+2.94%)
Mar 05, 2026	152.94	156.38	149.61	152.67	50,576,968	-0.52(-0.34%)
Mar 04, 2026	148.43	154.52	148.06	153.19	59,935,908	+5.97(+4.06%)
Mar 03, 2026	142.10	147.50	138.20	147.22	67,257,072	+2.05(+1.41%)
Mar 02, 2026	140.77	147.14	140.52	145.17	72,482,944	+7.98(+5.82%)
Feb 27, 2026	134.07	138.10	133.98	137.19	59,412,512	+1.25(+0.92%)
Feb 26, 2026	133.85	137.51	132.63	135.94	44,963,956	+1.75(+1.30%)
Feb 25, 2026	130.61	136.09	129.18	134.19	52,932,064	+5.35(+4.15%)
Feb 24, 2026	129.01	130.24	126.37	128.84	47,024,020	-1.76(-1.35%)
Feb 23, 2026	132.04	132.04	127.39	130.60	52,397,588	-4.64(-3.43%)
Feb 20, 2026	132.37	136.21	131.17	135.24	53,726,816	+0.35(+0.26%)
Feb 19, 2026	132.31	136.16	131.01	134.89	42,067,888	-0.49(-0.36%)
Feb 18, 2026	135.89	140.96	134.87	135.38	59,496,404	+2.36(+1.77%)
Feb 17, 2026	128.90	134.32	127.29	133.02	48,203,280	+1.61(+1.23%)
Feb 13, 2026	127.90	133.56	126.23	131.41	49,788,064	+2.28(+1.77%)
Feb 12, 2026	135.36	135.89	126.61	129.13	73,819,744	-6.55(-4.83%)
Feb 11, 2026	139.03	139.25	132.95	135.68	52,588,676	-3.83(-2.75%)
Feb 10, 2026	144.96	145.56	137.77	139.51	55,894,848	-3.40(-2.38%)
Feb 09, 2026	136.58	145.87	134.78	142.91	57,858,588	+7.01(+5.16%)
Feb 06, 2026	135.33	137.69	132.35	135.90	62,661,424	+5.89(+4.53%)
Feb 05, 2026	136.82	137.98	128.32	130.01	92,928,448	-9.53(-6.83%)
Feb 04, 2026	155.41	155.85	135.68	139.54	112,829,312	-18.34(-11.62%)
Feb 03, 2026	165.05	165.08	153.12	157.88	112,963,448	+10.12(+6.85%)
Feb 02, 2026	150.94	151.40	146.65	147.76	71,295,760	+1.17(+0.80%)
Jan 30, 2026	150.05	151.00	145.14	146.59	47,271,432	-5.27(-3.47%)
Jan 29, 2026	157.63	157.63	147.12	151.86	59,713,040	-5.49(-3.49%)
Jan 28, 2026	164.40	165.04	157.24	157.35	44,574,868	-8.35(-5.04%)
Jan 27, 2026	167.48	169.44	164.69	165.70	26,445,684	-1.77(-1.06%)
Jan 26, 2026	168.21	170.59	167.32	167.47	22,718,612	-2.13(-1.26%)
Jan 23, 2026	167.27	172.00	166.30	169.60	30,430,008	+3.70(+2.23%)
Jan 22, 2026	168.93	169.00	164.95	165.90	28,323,566	+0.57(+0.34%)
Jan 21, 2026	168.40	169.49	161.11	165.33	47,655,932	-3.20(-1.90%)
Jan 20, 2026	167.63	171.97	166.24	168.53	36,604,380	-2.43(-1.42%)
Jan 16, 2026	179.36	182.43	170.01	170.96	59,488,488	-6.11(-3.45%)
Jan 15, 2026	178.71	180.60	176.53	177.07	31,051,456	-1.33(-0.75%)
Jan 14, 2026	178.12	181.60	173.95	178.40	33,586,872	-0.56(-0.31%)
Jan 13, 2026	178.88	181.10	176.14	178.96	27,717,422	-0.45(-0.25%)
Jan 12, 2026	177.69	182.50	176.34	179.41	34,894,180	+1.92(+1.08%)
Jan 09, 2026	177.02	178.72	174.75	177.49	31,374,272	+0.63(+0.36%)
Jan 08, 2026	185.62	185.66	174.37	176.86	47,186,004	-4.84(-2.66%)
Jan 07, 2026	179.80	187.28	177.66	181.70	45,175,428	+1.99(+1.11%)
Jan 06, 2026	175.76	180.19	174.77	179.71	34,774,256	+5.67(+3.26%)
Jan 05, 2026	174.88	175.82	171.79	174.04	39,431,872	+6.18(+3.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Palantir Technologies Inc. - Class A Common Stock (NQ:PLTR)

Historical Prices