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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PLTR.MX stock page

Palantir Technologies Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-292,450.002,450.002,370.002,410.982,410.982,048
2026-04-282,450.002,487.002,450.002,459.362,459.36997
2026-04-272,470.002,510.002,459.002,489.532,489.531,964
2026-04-242,490.472,492.722,432.002,488.762,488.769,519
2026-04-232,646.002,646.002,446.522,461.782,461.787,276
2026-04-222,550.002,647.002,550.002,642.632,642.639,655
2026-04-212,550.002,590.002,521.002,536.332,536.333,144
2026-04-202,540.002,540.002,495.442,520.792,520.7918,472
2026-04-172,450.022,555.002,450.022,540.002,540.005,609
2026-04-162,482.002,485.812,420.002,451.022,451.027,010
2026-04-152,359.002,455.502,340.002,453.202,453.2047,876
2026-04-142,321.002,364.592,321.002,343.802,343.8010,760
2026-04-132,275.002,322.522,240.512,287.472,287.4714,022
2026-04-102,264.092,264.092,120.002,216.512,216.5110,081
2026-04-092,475.002,475.002,234.002,251.252,251.2513,275
2026-04-082,650.012,680.002,432.002,452.092,452.096,137
2026-04-072,600.002,652.302,582.002,652.302,652.30457
2026-04-062,650.002,672.002,629.012,630.402,630.401,160
2026-04-012,618.002,639.402,606.002,610.002,610.00638
2026-03-312,490.012,620.002,490.012,620.002,620.00384
2026-03-302,606.002,606.002,488.142,488.142,488.142,114
2026-03-272,624.562,624.562,580.002,592.682,592.683,198
2026-03-262,660.002,665.002,648.812,648.812,648.81550
2026-03-252,800.002,833.602,763.002,768.002,768.00724
2026-03-242,899.982,900.002,729.682,753.862,753.861,173
2026-03-232,798.002,857.502,789.532,857.012,857.014,784
2026-03-202,718.482,786.602,687.372,701.722,701.72703
2026-03-192,725.002,760.002,717.002,744.002,744.00946
2026-03-182,752.002,765.002,711.302,723.182,723.182,258
2026-03-172,700.002,771.712,692.002,735.242,735.246,283
2026-03-132,705.002,712.002,663.052,700.002,700.00504
2026-03-122,700.002,772.002,700.002,740.002,740.002,135
2026-03-112,650.002,700.002,649.002,680.002,680.002,544
2026-03-102,697.002,699.412,630.002,660.002,660.003,175
2026-03-092,830.002,830.002,728.332,757.832,757.837,088
2026-03-062,725.002,870.002,720.002,828.022,828.022,889
2026-03-052,739.092,739.092,648.002,701.152,701.152,336
2026-03-042,630.002,710.232,610.002,691.772,691.7765,192
2026-03-032,550.002,607.002,470.002,601.702,601.702,011
2026-03-022,410.002,550.002,410.002,502.502,502.503,756
2026-02-272,350.002,369.002,310.142,334.812,334.815,591
2026-02-262,305.002,360.002,300.002,326.002,326.003,406
2026-02-252,217.002,320.002,217.002,308.082,308.082,718
2026-02-242,223.002,235.602,205.012,208.012,208.011,189
2026-02-232,248.002,255.002,214.002,255.002,255.00759
2026-02-202,286.942,330.002,273.892,314.092,314.09104,885
2026-02-192,275.002,343.002,274.002,325.352,325.351,069
2026-02-182,325.002,410.002,322.002,342.332,342.331,174
2026-02-172,225.002,287.772,223.002,273.002,273.00769
2026-02-162,247.252,309.002,247.252,300.002,300.00128
2026-02-132,182.012,287.002,176.012,247.242,247.247,020
2026-02-122,316.922,316.922,190.002,235.002,235.0026,633
2026-02-112,440.002,440.002,292.492,327.202,327.2023,445
2026-02-102,482.012,487.002,372.002,400.002,400.002,425
2026-02-092,340.002,499.102,340.002,480.642,480.641,328
2026-02-062,277.012,376.912,277.012,338.862,338.869,795
2026-02-052,360.002,363.002,240.002,250.432,250.435,773
2026-02-042,699.992,699.992,355.002,397.922,397.924,049
2026-02-032,743.802,863.392,650.002,710.002,710.003,402
2026-01-302,582.002,595.002,534.242,560.122,560.124,540
← NewerPage 3 of 5 · 250 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.