Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PLTR.MX stock page

Palantir Technologies Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-033,735.003,835.993,735.003,824.633,824.6313,889
2025-10-313,699.993,790.003,680.003,735.483,735.485,801
2025-10-303,615.003,710.273,615.003,622.123,622.123,967
2025-10-293,499.003,684.503,499.003,665.413,665.417,664
2025-10-283,510.003,520.003,442.013,500.003,500.002,077
2025-10-273,445.003,545.003,445.003,500.003,500.002,859
2025-10-243,385.003,420.003,382.003,411.073,411.072,481
2025-10-233,291.003,335.913,290.003,327.633,327.631,754
2025-10-223,348.433,348.433,145.003,234.793,234.792,328
2025-10-213,360.003,360.003,297.463,348.433,348.43859
2025-10-203,295.003,365.003,290.713,360.003,360.001,354
2025-10-173,275.003,355.873,230.003,274.313,274.311,207
2025-10-163,330.003,381.413,258.003,278.283,278.2813,213
2025-10-153,317.003,391.123,267.453,286.623,286.623,126
2025-10-143,220.013,370.003,190.003,313.433,313.431,883
2025-10-133,312.003,312.003,200.013,274.873,274.871,981
2025-10-103,445.253,445.253,255.003,266.933,266.934,098
2025-10-093,320.013,445.003,297.953,417.853,417.854,680
2025-10-083,339.293,368.003,330.003,357.113,357.113,181
2025-10-073,350.003,420.003,300.003,358.533,358.534,768
2025-10-063,299.713,350.003,266.563,271.253,271.253,814
2025-10-033,441.273,441.273,164.003,195.463,195.469,751
2025-10-023,421.003,453.933,375.003,449.613,449.613,609
2025-10-013,326.003,409.003,326.003,401.803,401.801,856
2025-09-303,270.003,341.003,270.003,330.133,330.132,796
2025-09-293,292.033,312.493,266.853,274.003,274.001,198
2025-09-263,307.503,307.503,220.003,255.973,255.979,295
2025-09-253,246.263,394.633,237.993,327.503,327.504,963
2025-09-243,350.003,372.003,288.503,297.003,297.001,552
2025-09-233,275.003,402.003,260.003,339.943,339.942,395
2025-09-223,350.733,350.733,279.003,287.003,287.002,235
2025-09-193,317.593,386.683,307.003,382.963,382.9612,268
2025-09-183,105.333,267.003,105.003,248.223,248.223,084
2025-09-173,140.003,140.002,958.133,095.263,095.269,624
2025-09-153,140.003,145.003,080.003,140.383,140.387,144
2025-09-123,090.003,162.713,073.003,152.613,152.6110,424
2025-09-113,100.003,106.003,027.993,041.163,041.166,215
2025-09-103,095.003,127.113,055.003,102.083,102.089,293
2025-09-092,944.993,028.002,925.003,024.463,024.4610,445
2025-09-082,863.002,948.002,863.002,911.002,911.002,657
2025-09-052,921.402,935.002,770.002,863.572,863.5711,818
2025-09-042,900.002,939.442,880.002,910.002,910.001,368
2025-09-032,955.383,010.002,889.002,897.562,897.561,858
2025-09-022,919.982,960.002,850.002,939.982,939.981,826
2025-09-012,922.002,945.002,922.002,940.002,940.00111
2025-08-292,942.452,942.452,900.002,928.342,928.341,405
2025-08-282,925.002,948.002,870.002,942.452,942.452,299
2025-08-273,020.283,031.192,912.052,919.872,919.8713,292
2025-08-262,936.003,024.452,900.003,020.253,020.2549,115
2025-08-252,860.002,955.002,785.002,938.882,938.888,349
2025-08-222,928.003,021.002,880.002,940.542,940.5418,536
2025-08-212,931.032,960.152,895.002,943.602,943.608,594
2025-08-202,870.002,934.672,680.002,925.752,925.7532,526
2025-08-193,150.003,154.482,955.002,962.822,962.8215,952
2025-08-183,316.003,347.003,230.503,267.003,267.008,136
2025-08-153,402.003,402.003,250.003,320.153,320.1515,751
2025-08-143,435.003,461.003,386.003,412.883,412.882,887
2025-08-133,510.003,510.003,430.003,437.833,437.831,972
2025-08-123,425.003,490.833,400.003,471.203,471.209,389
2025-08-113,479.003,487.563,405.003,409.473,409.479,583
← NewerPage 5 of 21 · 1,258 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.