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
2025-08-083,440.003,490.003,435.003,479.043,479.045,541
2025-08-073,349.883,445.043,323.463,379.733,379.7312,049
2025-08-063,240.003,348.003,205.003,321.873,321.8712,961
2025-08-053,187.503,321.803,187.503,237.613,237.6112,546
2025-08-043,002.383,050.002,980.003,034.973,034.976,756
2025-08-012,953.002,980.002,843.372,915.242,915.244,562
2025-07-313,000.023,022.002,961.622,970.022,970.021,349
2025-07-302,949.002,990.002,949.002,985.952,985.951,062
2025-07-293,000.003,010.092,917.492,924.402,924.401,561
2025-07-282,950.002,978.002,880.002,957.052,957.0511,370
2025-07-252,885.002,972.002,885.002,946.702,946.701,550
2025-07-242,860.002,877.002,850.002,873.472,873.4713,246
2025-07-232,790.002,860.002,770.002,857.302,857.30438
2025-07-222,827.002,827.002,720.002,775.002,775.001,225
2025-07-212,875.002,893.002,825.022,830.052,830.054,064
2025-07-182,890.002,892.002,850.002,873.712,873.711,623
2025-07-172,844.002,920.002,844.002,888.002,888.003,731
2025-07-162,815.002,836.002,788.002,830.422,830.421,205
2025-07-152,799.992,817.602,766.402,799.262,799.263,069
2025-07-142,700.002,800.002,700.002,792.962,792.964,484
2025-07-112,683.772,699.992,642.092,647.462,647.4619,803
2025-07-102,692.002,700.002,605.002,640.512,640.513,097
2025-07-092,570.002,662.002,565.002,662.002,662.001,480
2025-07-082,600.002,609.612,550.002,594.852,594.855,060
2025-07-072,500.002,591.002,479.002,584.622,584.6218,658
2025-07-042,520.002,525.002,504.002,514.952,514.95112
2025-07-032,483.002,527.002,480.032,500.002,500.002,860
2025-07-022,446.002,497.002,446.002,476.812,476.818,548
2025-07-012,556.802,556.802,408.002,444.002,444.0012,556
2025-06-302,561.812,616.002,530.002,553.142,553.1412,297
2025-06-272,700.012,700.012,465.602,490.602,490.6013,983
2025-06-262,750.002,778.002,710.002,730.002,730.00969
2025-06-252,725.002,790.002,680.002,699.002,699.003,608
2025-06-242,680.002,728.492,679.002,725.002,725.001,879
2025-06-232,636.492,713.002,616.002,678.012,678.013,133
2025-06-202,659.002,660.002,623.002,636.492,636.491,331
2025-06-192,660.002,660.002,650.002,650.002,650.00205
2025-06-182,636.252,665.002,618.112,658.752,658.7515,416
2025-06-172,690.002,690.002,600.102,636.252,636.253,445
2025-06-162,625.012,710.232,625.012,683.202,683.202,089
2025-06-132,502.222,644.002,502.222,613.002,613.002,503
2025-06-122,577.812,585.002,549.002,556.622,556.623,714
2025-06-112,550.002,630.002,532.002,577.812,577.819,572
2025-06-102,497.552,545.002,490.002,527.592,527.591,143
2025-06-092,450.002,515.002,379.322,501.002,501.0010,443
2025-06-062,350.002,446.412,340.012,440.542,440.5410,048
2025-06-052,504.702,541.992,280.042,307.202,307.204,925
2025-06-042,530.002,530.002,420.002,504.702,504.703,420
2025-06-032,548.002,600.002,525.002,567.642,567.641,571
2025-06-022,547.732,580.002,477.002,533.002,533.005,256
2025-05-302,363.002,550.002,363.002,498.602,498.607,357
2025-05-292,425.002,425.002,348.012,362.592,362.5953,129
2025-05-282,361.002,425.002,361.002,425.002,425.003,444
2025-05-272,400.002,445.002,342.002,363.412,363.415,741
2025-05-262,367.002,400.002,367.002,400.002,400.00265
2025-05-232,345.462,410.002,345.462,370.002,370.002,537
2025-05-222,345.462,435.002,345.462,387.242,387.2433,793
2025-05-212,441.992,450.192,324.902,343.172,343.175,467
2025-05-202,430.002,442.002,411.182,425.062,425.067,265
2025-05-192,487.002,487.002,421.892,444.072,444.079,281
← NewerPage 6 of 22 · 1,261 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.