Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 2,703.82 | 2,703.82 | 2,551.92 | 2,606.82 | 2,606.82 | 4,883 |
| 2026-01-28 | 2,820.00 | 2,820.00 | 2,710.01 | 2,711.54 | 2,711.54 | 3,160 |
| 2026-01-27 | 2,900.00 | 2,920.00 | 2,836.00 | 2,836.00 | 2,836.00 | 1,253 |
| 2026-01-26 | 2,942.00 | 2,942.00 | 2,907.52 | 2,907.84 | 2,907.84 | 2,116 |
| 2026-01-23 | 2,934.00 | 2,990.00 | 2,912.00 | 2,952.04 | 2,952.04 | 847 |
| 2026-01-22 | 2,900.00 | 2,918.00 | 2,886.00 | 2,895.00 | 2,895.00 | 1,122 |
| 2026-01-21 | 2,943.65 | 2,943.65 | 2,816.00 | 2,896.14 | 2,896.14 | 3,337 |
| 2026-01-20 | 2,903.01 | 3,020.00 | 2,903.01 | 2,971.20 | 2,971.20 | 1,874 |
| 2026-01-19 | 2,912.00 | 2,912.00 | 2,900.50 | 2,902.48 | 2,902.48 | 123 |
| 2026-01-16 | 3,200.00 | 3,200.00 | 3,005.00 | 3,010.17 | 3,010.17 | 3,914 |
| 2026-01-15 | 3,198.99 | 3,198.99 | 3,124.50 | 3,130.00 | 3,130.00 | 2,304 |
| 2026-01-14 | 3,177.00 | 3,200.00 | 3,105.50 | 3,135.00 | 3,135.00 | 415 |
| 2026-01-13 | 3,203.00 | 3,218.00 | 3,161.00 | 3,185.00 | 3,185.00 | 1,328 |
| 2026-01-12 | 3,250.00 | 3,250.00 | 3,190.00 | 3,200.01 | 3,200.01 | 365 |
| 2026-01-09 | 3,180.00 | 3,205.00 | 3,154.68 | 3,180.00 | 3,180.00 | 303 |
| 2026-01-08 | 3,254.34 | 3,265.11 | 3,140.00 | 3,192.03 | 3,192.03 | 3,110 |
| 2026-01-07 | 3,235.77 | 3,355.00 | 3,235.77 | 3,265.65 | 3,265.65 | 1,151 |
| 2026-01-06 | 3,172.00 | 3,232.00 | 3,170.35 | 3,216.00 | 3,216.00 | 1,070 |
| 2026-01-05 | 3,088.00 | 3,140.00 | 3,088.00 | 3,122.30 | 3,122.30 | 1,550 |
| 2026-01-02 | 3,220.00 | 3,220.00 | 2,990.00 | 3,015.70 | 3,015.70 | 5,297 |
| 2025-12-31 | 3,247.39 | 3,247.39 | 3,196.01 | 3,198.01 | 3,198.01 | 1,419 |
| 2025-12-30 | 3,285.00 | 3,310.00 | 3,256.00 | 3,256.03 | 3,256.03 | 614 |
| 2025-12-29 | 3,340.00 | 3,350.00 | 3,300.00 | 3,315.95 | 3,315.95 | 394 |
| 2025-12-26 | 3,475.00 | 3,500.00 | 3,380.01 | 3,385.00 | 3,385.00 | 2,764 |
| 2025-12-24 | 3,463.00 | 3,488.87 | 3,460.00 | 3,478.00 | 3,478.00 | 2,446 |
| 2025-12-23 | 3,454.03 | 3,481.97 | 3,454.03 | 3,475.93 | 3,475.93 | 1,379 |
| 2025-12-22 | 3,483.00 | 3,570.00 | 3,470.00 | 3,480.76 | 3,480.76 | 2,682 |
| 2025-12-19 | 3,381.00 | 3,506.00 | 3,381.00 | 3,501.34 | 3,501.34 | 2,678 |
| 2025-12-18 | 3,221.00 | 3,365.00 | 3,221.00 | 3,339.00 | 3,339.00 | 720 |
| 2025-12-17 | 3,350.00 | 3,366.00 | 3,200.00 | 3,220.00 | 3,220.00 | 1,927 |
| 2025-12-16 | 3,250.67 | 3,369.00 | 3,250.67 | 3,369.00 | 3,369.00 | 5,283 |
| 2025-12-15 | 3,400.00 | 3,400.00 | 3,299.25 | 3,318.36 | 3,318.36 | 1,868 |
| 2025-12-11 | 3,400.00 | 3,400.00 | 3,275.00 | 3,368.00 | 3,368.00 | 3,454 |
| 2025-12-10 | 3,350.00 | 3,455.00 | 3,338.00 | 3,409.53 | 3,409.53 | 2,592 |
| 2025-12-09 | 3,380.00 | 3,380.00 | 3,292.00 | 3,306.00 | 3,306.00 | 2,071 |
| 2025-12-08 | 3,320.00 | 3,335.00 | 3,282.96 | 3,307.27 | 3,307.27 | 967 |
| 2025-12-05 | 3,250.00 | 3,310.00 | 3,250.00 | 3,308.18 | 3,308.18 | 2,227 |
| 2025-12-04 | 3,218.46 | 3,250.00 | 3,190.00 | 3,227.50 | 3,227.50 | 700 |
| 2025-12-03 | 3,121.03 | 3,221.70 | 3,121.00 | 3,217.89 | 3,217.89 | 604 |
| 2025-12-02 | 3,150.00 | 3,210.00 | 3,115.00 | 3,121.35 | 3,121.35 | 2,796 |
| 2025-12-01 | 3,036.00 | 3,090.00 | 3,000.00 | 3,065.59 | 3,065.59 | 7,475 |
| 2025-11-28 | 3,080.00 | 3,095.01 | 3,045.00 | 3,081.60 | 3,081.60 | 3,096 |
| 2025-11-27 | 3,035.00 | 3,040.00 | 3,035.00 | 3,040.00 | 3,040.00 | 76 |
| 2025-11-26 | 3,025.00 | 3,083.00 | 3,014.00 | 3,043.84 | 3,043.84 | 1,194 |
| 2025-11-25 | 2,945.00 | 3,025.05 | 2,895.00 | 3,022.80 | 3,022.80 | 5,419 |
| 2025-11-24 | 2,897.00 | 3,055.00 | 2,897.00 | 3,023.80 | 3,023.80 | 3,541 |
| 2025-11-21 | 2,848.00 | 2,918.00 | 2,735.00 | 2,897.00 | 2,897.00 | 2,095 |
| 2025-11-20 | 3,110.90 | 3,190.00 | 2,848.00 | 2,855.21 | 2,855.21 | 5,561 |
| 2025-11-19 | 3,081.34 | 3,100.00 | 2,985.00 | 3,036.97 | 3,036.97 | 3,143 |
| 2025-11-18 | 3,179.99 | 3,179.99 | 3,060.00 | 3,081.34 | 3,081.34 | 8,760 |
| 2025-11-14 | 3,050.00 | 3,235.07 | 3,050.00 | 3,187.93 | 3,187.93 | 6,470 |
| 2025-11-13 | 3,285.01 | 3,285.01 | 3,133.96 | 3,155.46 | 3,155.46 | 13,092 |
| 2025-11-12 | 3,500.00 | 3,500.00 | 3,315.00 | 3,374.48 | 3,374.48 | 4,221 |
| 2025-11-11 | 3,488.40 | 3,530.00 | 3,454.21 | 3,527.06 | 3,527.06 | 1,881 |
| 2025-11-10 | 3,318.30 | 3,575.46 | 3,318.30 | 3,561.99 | 3,561.99 | 6,264 |
| 2025-11-07 | 3,200.00 | 3,292.74 | 3,128.01 | 3,280.13 | 3,280.13 | 9,740 |
| 2025-11-06 | 3,455.01 | 3,564.39 | 3,238.41 | 3,251.15 | 3,251.15 | 5,102 |
| 2025-11-05 | 3,517.88 | 3,542.39 | 3,390.95 | 3,485.22 | 3,485.22 | 3,768 |
| 2025-11-04 | 3,635.99 | 3,647.51 | 3,473.10 | 3,517.88 | 3,517.88 | 5,075 |
| 2025-11-03 | 3,735.00 | 3,835.99 | 3,735.00 | 3,824.63 | 3,824.63 | 13,889 |
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.