Palantir Technologies Inc. - PTX.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115.62	114.32	114.32	115.94	112.3	35,284
February 19, 2026	115.7	113.06	113.06	115.9	113	2,049
February 18, 2026	113.1	115.3	115.3	118.78	112.5	58,409
February 17, 2026	108.42	112.5	112.5	113	108	53,104
February 16, 2026	112	110.38	110.38	112.56	109.9	16,876
February 13, 2026	107.84	110.04	110.04	111.4	106.4	115,448
February 12, 2026	114.38	108.1	108.1	115.42	106.82	90,866
February 11, 2026	116.9	113.04	113.04	117.96	112.3	61,768
February 10, 2026	121.12	117.6	118.9	122.6	116.32	87,781
February 09, 2026	116.78	121.24	121.24	121.24	113.14	70,941
February 06, 2026	109.22	116.08	116.08	116.76	108.9	148,806
February 05, 2026	118.5	109.44	112.16	119.7	109.12	163,100
February 04, 2026	133.52	118.32	118.32	133.52	118.1	106,281
February 03, 2026	140.4	130.82	130.82	140.52	129.66	190,276
February 02, 2026	121.7	127.32	127.32	128.02	120.9	94,182
January 30, 2026	124.9	125.08	125.08	126.44	123.94	61,831
January 29, 2026	133.38	125.16	125.16	133.86	123.44	109,641
January 28, 2026	138.44	136.18	136.18	138.64	135.36	29,091
January 27, 2026	142.1	139.9	139.9	142.3	138.98	25,517
January 26, 2026	142.48	142.76	142.76	143.6	141.3	40,045
January 23, 2026	142	144.82	144.82	145	140.82	32,003
January 22, 2026	143.34	142.2	142.2	145	140.88	51,878
January 21, 2026	144.76	141.94	141.94	145.16	141.5	31,981
January 20, 2026	142.08	146.46	146.46	146.46	140.42	78,573
January 19, 2026	144.18	145.42	145.42	145.42	143.54	53,266
January 16, 2026	153.42	146.96	146.96	157	146.96	33,954
January 15, 2026	153.06	153.96	153.96	155.5	152.84	46,564
January 14, 2026	153.06	152.92	153	153.72	149.8	46,027
January 13, 2026	153.68	153.02	153.26	155.7	151.52	21,898
January 12, 2026	149.98	152.48	153.54	156.1	148.9	44,013
January 09, 2026	152.4	152.24	151.72	153.18	150.32	32,788
January 08, 2026	157.14	152.12	149.9	160.3	150	46,002
January 07, 2026	153.44	157.22	156.96	160.08	152	27,794
January 06, 2026	148.88	154.14	154.14	154.14	147.68	2,819
January 05, 2026	148.78	149.42	149.42	150.5	147.26	48,912
January 02, 2026	153.56	143.56	142.8	156.36	142.9	39,355
December 30, 2025	156.94	156.64	156.64	157.16	156.06	253
December 29, 2025	158.62	157.28	156.5	159.04	156	77,110
December 23, 2025	163.36	164.62	164.24	165.46	162.5	17,506
December 22, 2025	166.36	164.36	164.36	169	163.98	37,780
December 19, 2025	158.5	166	163	166	158.46	26,945
December 18, 2025	152.02	159.66	159.36	159.66	152.02	40,263
December 17, 2025	159.74	151.78	151.76	161.56	151	43,927
December 16, 2025	152.56	160	160	160	152.18	1,050
December 15, 2025	156.04	156.36	156.36	159.5	155.38	44,969
December 12, 2025	159.24	156	154.86	159.7	151.5	17,688
December 11, 2025	157.9	159.08	156.62	160.22	153.7	40,392
December 10, 2025	158.54	160.4	160.4	160.94	157.74	2,304
December 09, 2025	154.8	156.12	156.62	156.64	154.02	24,579
December 08, 2025	156.24	155	155	157.8	155	22,988
December 05, 2025	153.48	156.36	156.6	156.54	152.44	15,394
December 04, 2025	151.14	152.18	152.18	152.9	149.7	856
December 03, 2025	147.08	150.76	150.76	150.76	145.5	1,471
December 02, 2025	143.6	147.52	147.52	151.42	143.56	1,219
December 01, 2025	143.58	144.5	144.5	144.5	140.66	26,204
November 28, 2025	144.92	145.44	144.42	145.78	143.46	22,661
November 27, 2025	142.98	143.36	142.78	143.5	142.3	8,478
November 26, 2025	142.84	143.86	143.6	144.62	141.62	14,964
November 25, 2025	140.48	139.26	139.26	140.48	135.42	29,732
November 24, 2025	135.92	140.66	140.84	142.88	134.74	41,829

Palantir Technologies Inc. (PTX.F) FSX