Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← PLTR.MX stock page

Palantir Technologies Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,169.102,169.102,140.982,153.012,153.012,534
2026-07-222,300.012,300.012,150.002,166.972,166.978,520
2026-07-212,300.002,340.002,300.002,310.932,310.93547
2026-07-202,295.002,377.002,269.212,377.002,377.001,581
2026-07-172,317.002,360.002,260.012,316.062,316.061,801
2026-07-162,310.002,341.002,283.002,340.172,340.171,486
2026-07-152,340.002,355.002,319.802,319.802,319.80663
2026-07-142,162.002,370.002,155.002,325.002,325.001,282
2026-07-132,200.992,289.992,200.992,245.002,245.002,890
2026-07-102,292.002,300.002,202.002,211.822,211.8271,534
2026-07-092,250.002,263.002,209.002,260.152,260.151,871
2026-07-082,287.002,287.002,248.482,270.002,270.00361
2026-07-072,325.002,426.502,320.002,372.002,372.005,679
2026-07-062,250.002,335.002,250.002,297.002,297.00961
2026-07-032,270.002,285.002,270.002,280.002,280.00172
2026-07-022,250.002,313.142,250.002,269.002,269.007,694
2026-07-012,100.002,250.002,100.002,203.182,203.184,446
2026-06-302,026.062,073.002,026.002,040.002,040.002,458
2026-06-292,025.002,045.002,025.002,029.672,029.672,492
2026-06-261,940.001,992.001,940.001,975.721,975.722,442
2026-06-251,933.001,933.001,868.021,880.381,880.383,317
2026-06-242,047.002,099.191,985.002,010.002,010.002,691
2026-06-232,080.002,100.442,041.032,048.652,048.657,693
2026-06-222,215.012,230.002,075.002,079.902,079.906,431
2026-06-192,219.002,222.292,215.502,222.292,222.29219
2026-06-182,320.002,320.002,175.002,237.912,237.916,590
2026-06-172,325.002,332.002,259.252,259.252,259.2512,910
2026-06-162,305.492,310.702,235.002,291.482,291.482,037
2026-06-152,220.002,317.502,205.012,316.612,316.615,980
2026-06-122,200.002,250.002,183.902,205.002,205.005,850
2026-06-112,261.512,275.002,239.002,260.002,260.001,552
2026-06-102,279.762,300.052,266.882,271.382,271.381,137
2026-06-092,379.992,380.002,226.002,300.052,300.052,201
2026-06-082,366.002,396.502,366.002,384.442,384.441,544
2026-06-052,448.022,448.022,350.002,364.082,364.083,600
2026-06-042,503.462,503.462,421.142,450.132,450.132,264
2026-06-032,515.002,538.902,450.002,461.552,461.553,356
2026-06-022,733.962,733.962,590.002,632.532,632.5312,488
2026-06-012,728.912,831.842,712.502,792.192,792.194,711
2026-05-292,501.022,743.002,501.022,715.102,715.1014,862
2026-05-282,309.002,480.002,309.002,467.802,467.808,969
2026-05-272,356.002,356.002,292.002,306.212,306.213,541
2026-05-262,365.002,400.002,300.012,354.712,354.719,419
2026-05-252,363.612,363.612,360.002,360.002,360.00314
2026-05-222,390.002,395.912,330.002,369.972,369.971,125
2026-05-212,356.002,393.002,356.002,373.632,373.631,709
2026-05-202,325.582,370.682,325.582,366.512,366.512,138
2026-05-192,349.002,373.022,320.012,357.002,357.001,747
2026-05-182,325.002,345.362,290.002,331.632,331.633,579
2026-05-152,305.002,352.002,305.002,324.502,324.502,131
2026-05-142,250.002,311.002,249.992,302.382,302.384,109
2026-05-132,309.002,323.002,214.002,235.142,235.145,957
2026-05-122,360.002,360.002,302.012,304.922,304.922,005
2026-05-112,310.012,353.002,288.792,349.282,349.2824,508
2026-05-082,365.002,365.002,290.002,357.932,357.934,711
2026-05-072,355.002,415.002,349.992,366.332,366.333,642
2026-05-062,350.002,350.002,276.002,302.542,302.5412,105
2026-05-052,550.002,550.002,340.022,363.752,363.759,032
2026-05-042,590.002,605.002,550.002,566.272,566.277,207
2026-04-302,411.002,455.002,411.002,434.862,434.865,509
← NewerPage 2 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.