The closing price for Palantir Technologies (PLTR) in January 2026 was $146.59, on January 30. It was down 19.1% for the month. The latest price is $184.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 | $150.05 | $151.00 | $145.14 | $146.59 | 47,271,039 |
January 29 2026 | $157.63 | $157.63 | $147.12 | $151.86 | 59,846,809 |
January 28 2026 | $164.40 | $165.05 | $157.24 | $157.35 | 44,822,848 |
January 27 2026 | $167.48 | $169.44 | $164.69 | $165.70 | 26,542,311 |
January 26 2026 | $168.21 | $170.59 | $167.33 | $167.47 | 22,777,160 |
January 23 2026 | $167.27 | $172.00 | $166.30 | $169.60 | 30,285,670 |
January 22 2026 | $168.93 | $169.00 | $164.95 | $165.90 | 28,499,471 |
January 21 2026 | $168.40 | $169.49 | $161.11 | $165.33 | 47,851,219 |
January 20 2026 | $167.63 | $171.97 | $166.24 | $168.53 | 36,708,500 |
January 16 2026 | $179.36 | $182.43 | $170.01 | $170.96 | 59,483,602 |
January 15 2026 | $178.71 | $180.60 | $176.53 | $177.07 | 31,109,180 |
January 14 2026 | $178.13 | $181.60 | $173.95 | $178.40 | 33,651,398 |
January 13 2026 | $178.88 | $181.10 | $176.14 | $178.96 | 27,769,350 |
January 12 2026 | $177.69 | $182.50 | $176.34 | $179.41 | 34,954,539 |
January 09 2026 | $177.02 | $178.72 | $174.75 | $177.49 | 31,362,891 |
January 08 2026 | $185.62 | $185.66 | $174.37 | $176.86 | 47,304,289 |
January 07 2026 | $179.80 | $187.28 | $177.66 | $181.68 | 45,349,008 |
January 06 2026 | $175.76 | $180.19 | $174.77 | $179.71 | 34,838,609 |
January 05 2026 | $174.88 | $175.82 | $171.79 | $174.04 | 39,511,688 |
January 02 2026 | $181.30 | $181.35 | $166.35 | $167.86 | 60,634,070 |
Daily pricing data for Palantir Technologies dates back to 9/30/2020, and may be incomplete.