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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← PLTR.MX stock page

Palantir Technologies Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,720.003,720.003,423.133,436.003,436.003,749
2026-10-153,687.993,687.993,595.003,687.003,687.00348
2026-10-143,812.003,838.213,688.823,688.823,688.823,323
2026-10-133,845.003,850.003,791.003,829.003,829.002,433
2026-10-123,830.003,850.003,765.003,784.003,784.0013,269
2026-10-093,624.993,845.003,624.993,840.693,840.691,487
2026-10-083,555.003,620.003,543.333,594.553,594.5531,111
2026-10-073,415.003,500.003,415.003,487.543,487.541,974
2026-10-063,435.003,470.013,435.003,450.003,450.003,698
2026-10-053,429.993,440.003,416.883,420.003,420.00548
2026-10-023,515.003,520.003,430.003,430.503,430.50758
2026-10-013,415.003,500.003,398.003,496.003,496.003,043
2026-09-303,384.003,439.983,384.003,390.003,390.001,232
2026-09-293,350.083,365.013,330.003,356.583,356.58868
2026-09-283,366.963,380.003,336.443,380.003,380.001,037
2026-09-253,427.003,430.003,360.003,366.963,366.962,141
2026-09-243,345.003,420.003,318.003,415.933,415.931,753
2026-09-233,248.413,375.283,199.993,356.493,356.492,867
2026-09-223,165.003,202.733,155.003,196.753,196.758,314
2026-09-213,047.013,149.963,047.013,147.403,147.406,264
2026-09-183,000.003,050.003,000.003,050.003,050.00438
2026-09-173,033.003,052.993,000.003,027.413,027.41507
2026-09-152,941.103,020.222,940.003,006.003,006.00526
2026-09-142,877.002,983.002,877.002,980.002,980.00826
2026-09-112,822.002,845.002,817.002,840.002,840.006,082
2026-09-102,850.002,856.002,813.002,815.002,815.00272
2026-09-092,860.002,884.002,860.002,872.422,872.42402
2026-09-082,840.012,955.002,840.012,884.002,884.001,350
2026-09-072,750.012,750.012,750.012,750.012,750.0136
2026-09-043,034.003,034.002,933.012,938.032,938.031,299
2026-09-032,896.013,151.002,896.013,101.003,101.002,031
2026-09-023,020.013,020.012,820.002,882.722,882.7222,764
2026-09-013,109.003,109.003,050.003,075.853,075.852,143
2026-08-313,170.603,190.803,162.003,190.803,190.80688
2026-08-283,140.003,200.003,140.003,179.123,179.122,112
2026-08-273,025.003,163.003,025.003,155.463,155.463,362
2026-08-262,880.003,021.002,880.003,014.673,014.672,430
2026-08-253,025.003,031.002,922.002,935.002,935.00883
2026-08-242,930.003,030.002,930.003,030.003,030.001,429
2026-08-212,930.003,081.002,930.003,047.303,047.30568
2026-08-202,969.992,990.002,938.002,970.372,970.3724,102
2026-08-192,936.152,992.002,900.002,967.132,967.13553
2026-08-182,928.002,969.182,910.002,936.142,936.14795
2026-08-172,975.992,997.002,935.822,935.822,935.821,458
2026-08-143,050.003,050.002,971.002,975.992,975.99764
2026-08-132,910.013,063.502,910.013,051.323,051.322,545
2026-08-122,950.002,950.002,895.002,916.622,916.623,350
2026-08-112,990.003,039.322,960.002,992.802,992.808,136
2026-08-102,900.023,075.002,900.023,003.633,003.634,435
2026-08-072,700.112,951.002,700.112,941.292,941.295,800
2026-08-062,652.002,710.002,640.002,676.002,676.001,848
2026-08-052,790.002,850.002,710.002,737.002,737.003,421
2026-08-042,487.002,839.982,400.062,808.162,808.1663,051
2026-08-032,147.002,195.002,147.002,182.772,182.774,172
2026-07-312,107.232,140.002,089.002,139.552,139.551,026
2026-07-302,100.002,127.002,090.362,119.862,119.86211
2026-07-292,189.992,200.002,146.302,146.302,146.30399
2026-07-282,220.002,220.002,073.002,145.002,145.0011,949
2026-07-272,229.002,308.002,207.512,290.002,290.001,512
2026-07-242,150.002,169.902,150.002,160.002,160.00934
Page 1 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.