Palantir Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 2,525.00 | 2,530.00 | 2,487.00 | 2,509.33 | 2,509.33 | 2,986 |
| 2025-05-15 | 2,506.55 | 2,520.00 | 2,445.00 | 2,490.71 | 2,490.71 | 1,070 |
| 2025-05-14 | 2,500.00 | 2,562.00 | 2,477.50 | 2,523.52 | 2,523.52 | 9,700 |
| 2025-05-13 | 2,335.00 | 2,533.00 | 2,335.00 | 2,512.14 | 2,512.14 | 31,509 |
| 2025-05-12 | 2,318.17 | 2,325.00 | 2,265.00 | 2,320.00 | 2,320.00 | 11,376 |
| 2025-05-09 | 2,344.99 | 2,344.99 | 2,243.00 | 2,280.48 | 2,280.48 | 5,395 |
| 2025-05-08 | 2,210.00 | 2,352.00 | 2,208.00 | 2,330.59 | 2,330.59 | 10,723 |
| 2025-05-07 | 2,110.00 | 2,190.00 | 2,101.00 | 2,147.78 | 2,147.78 | 3,443 |
| 2025-05-06 | 2,279.99 | 2,279.99 | 2,080.00 | 2,138.37 | 2,138.37 | 29,855 |
| 2025-05-05 | 2,430.00 | 2,462.00 | 2,387.00 | 2,431.85 | 2,431.85 | 16,395 |
| 2025-05-02 | 2,330.00 | 2,437.00 | 2,330.00 | 2,426.78 | 2,426.78 | 6,132 |
| 2025-04-30 | 2,138.00 | 2,325.00 | 2,138.00 | 2,313.78 | 2,313.78 | 3,416 |
| 2025-04-29 | 2,235.00 | 2,280.00 | 2,220.00 | 2,274.45 | 2,274.45 | 6,013 |
| 2025-04-28 | 2,209.00 | 2,245.00 | 2,133.01 | 2,241.50 | 2,241.50 | 17,431 |
| 2025-04-25 | 2,113.29 | 2,201.39 | 2,089.99 | 2,196.06 | 2,196.06 | 15,146 |
| 2025-04-24 | 1,976.63 | 2,110.00 | 1,976.63 | 2,106.20 | 2,106.20 | 21,424 |
| 2025-04-23 | 1,950.00 | 2,020.00 | 1,950.00 | 1,976.63 | 1,976.63 | 20,806 |
| 2025-04-22 | 1,820.00 | 1,870.00 | 1,820.00 | 1,840.13 | 1,840.13 | 2,916 |
| 2025-04-21 | 1,824.00 | 1,890.00 | 1,765.00 | 1,793.77 | 1,793.77 | 9,925 |
| 2025-04-16 | 1,930.00 | 1,974.96 | 1,796.00 | 1,823.23 | 1,823.23 | 10,453 |
| 2025-04-15 | 1,875.00 | 1,985.00 | 1,875.00 | 1,983.79 | 1,983.79 | 5,863 |
| 2025-04-14 | 1,938.76 | 1,962.26 | 1,849.00 | 1,862.60 | 1,862.60 | 3,295 |
| 2025-04-11 | 1,791.00 | 1,807.00 | 1,750.00 | 1,800.00 | 1,800.00 | 2,707 |
| 2025-04-10 | 1,834.49 | 1,840.00 | 1,730.00 | 1,780.48 | 1,780.48 | 1,692 |
| 2025-04-09 | 1,673.00 | 1,885.00 | 1,630.00 | 1,871.90 | 1,871.90 | 16,643 |
| 2025-04-08 | 1,680.00 | 1,767.29 | 1,580.00 | 1,605.80 | 1,605.80 | 2,583 |
| 2025-04-07 | 1,450.00 | 1,630.81 | 1,400.00 | 1,620.80 | 1,620.80 | 10,237 |
| 2025-04-04 | 1,664.50 | 1,664.50 | 1,500.00 | 1,515.73 | 1,515.73 | 10,650 |
| 2025-04-03 | 1,700.01 | 1,704.98 | 1,650.00 | 1,665.64 | 1,665.64 | 1,520 |
| 2025-04-02 | 1,760.00 | 1,807.99 | 1,760.00 | 1,805.16 | 1,805.16 | 442 |
| 2025-04-01 | 1,745.00 | 1,745.00 | 1,677.01 | 1,718.40 | 1,718.40 | 1,374 |
| 2025-03-31 | 1,700.00 | 1,729.00 | 1,609.00 | 1,725.67 | 1,725.67 | 2,339 |
| 2025-03-28 | 1,835.76 | 1,835.76 | 1,720.00 | 1,749.68 | 1,749.68 | 11,539 |
| 2025-03-27 | 1,863.00 | 1,897.00 | 1,828.00 | 1,835.76 | 1,835.76 | 2,122 |
| 2025-03-26 | 1,945.00 | 1,950.00 | 1,833.00 | 1,845.33 | 1,845.33 | 5,298 |
| 2025-03-25 | 1,953.00 | 1,963.00 | 1,918.95 | 1,935.07 | 1,935.07 | 80,110 |
| 2025-03-24 | 1,880.00 | 1,953.30 | 1,880.00 | 1,941.96 | 1,941.96 | 13,247 |
| 2025-03-21 | 1,756.00 | 1,840.00 | 1,710.00 | 1,827.58 | 1,827.58 | 4,417 |
| 2025-03-20 | 1,755.00 | 1,807.00 | 1,740.00 | 1,765.79 | 1,765.79 | 3,861 |
| 2025-03-19 | 1,695.90 | 1,750.00 | 1,670.00 | 1,725.00 | 1,725.00 | 5,684 |
| 2025-03-18 | 1,690.00 | 1,708.00 | 1,650.00 | 1,677.32 | 1,677.32 | 4,163 |
| 2025-03-14 | 1,640.00 | 1,735.05 | 1,640.00 | 1,724.89 | 1,724.89 | 4,079 |
| 2025-03-13 | 1,680.00 | 1,680.00 | 1,580.01 | 1,594.15 | 1,594.15 | 9,521 |
| 2025-03-12 | 1,615.00 | 1,709.99 | 1,615.00 | 1,690.65 | 1,690.65 | 9,368 |
| 2025-03-11 | 1,544.44 | 1,630.00 | 1,544.44 | 1,598.24 | 1,598.24 | 7,249 |
| 2025-03-10 | 1,680.00 | 1,680.00 | 1,522.02 | 1,532.21 | 1,532.21 | 6,133 |
| 2025-03-07 | 1,630.01 | 1,720.96 | 1,620.47 | 1,699.89 | 1,699.89 | 6,174 |
| 2025-03-06 | 1,770.01 | 1,770.01 | 1,625.00 | 1,630.41 | 1,630.41 | 7,707 |
| 2025-03-05 | 1,800.00 | 1,838.97 | 1,697.00 | 1,815.20 | 1,815.20 | 76,166 |
| 2025-03-04 | 1,676.06 | 1,820.26 | 1,663.73 | 1,764.04 | 1,764.04 | 84,639 |
| 2025-03-03 | 1,809.00 | 1,840.00 | 1,710.00 | 1,721.57 | 1,721.57 | 8,209 |
| 2025-02-28 | 1,666.00 | 1,740.01 | 1,600.01 | 1,732.48 | 1,732.48 | 3,372 |
| 2025-02-27 | 1,880.00 | 1,916.03 | 1,735.00 | 1,736.38 | 1,736.38 | 6,687 |
| 2025-02-26 | 1,845.00 | 1,870.00 | 1,800.00 | 1,819.31 | 1,819.31 | 24,503 |
| 2025-02-25 | 1,853.17 | 1,860.00 | 1,750.00 | 1,783.52 | 1,783.52 | 23,218 |
| 2025-02-24 | 1,999.99 | 2,050.00 | 1,835.00 | 1,842.70 | 1,842.70 | 16,760 |
| 2025-02-21 | 2,160.47 | 2,210.00 | 2,062.00 | 2,070.25 | 2,070.25 | 6,974 |
| 2025-02-20 | 2,150.00 | 2,179.00 | 1,960.00 | 2,155.17 | 2,155.17 | 50,019 |
| 2025-02-19 | 2,527.54 | 2,554.00 | 2,225.00 | 2,250.27 | 2,250.27 | 12,200 |
| 2025-02-18 | 2,419.00 | 2,530.23 | 2,409.00 | 2,510.89 | 2,510.89 | 3,034 |
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.