Palantir Technologies Inc. (BCBA:PLTR)
Argentina
· Delayed Price · Currency is ARS 91,725
+2,150 (2.40%)
At close: Dec 5, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89,250.00 | 91,825.00 | 88,825.00 | 91,725.00 | 91,725.00 | 2.40% | 12,662 |
| Dec 4, 2025 | 89,000.00 | 89,700.00 | 87,800.00 | 89,575.00 | 89,575.00 | 1.82% | 10,201 |
| Dec 3, 2025 | 86,800.00 | 88,200.00 | 85,475.00 | 87,975.00 | 87,975.00 | 1.35% | 16,578 |
| Dec 2, 2025 | 84,850.00 | 89,400.00 | 84,850.00 | 86,800.00 | 86,800.00 | 2.54% | 21,871 |
| Dec 1, 2025 | 84,350.00 | 85,275.00 | 82,450.00 | 84,650.00 | 84,650.00 | -1.05% | 25,067 |
| Nov 28, 2025 | 85,100.00 | 86,375.00 | 84,150.00 | 85,550.00 | 85,550.00 | 0.77% | 16,267 |
| Nov 27, 2025 | 85,100.00 | 88,950.00 | 82,500.00 | 84,900.00 | 84,900.00 | -0.29% | 1,074 |
| Nov 26, 2025 | 84,325.00 | 86,000.00 | 83,350.00 | 85,150.00 | 85,150.00 | 2.53% | 25,349 |
| Nov 25, 2025 | 79,800.00 | 83,175.00 | 79,325.00 | 83,050.00 | 83,050.00 | 5.86% | 38,863 |
| Nov 21, 2025 | 77,525.00 | 79,200.00 | 74,550.00 | 78,450.00 | 78,450.00 | -0.16% | 165,122 |
| Nov 20, 2025 | 82,950.00 | 85,950.00 | 77,425.00 | 78,575.00 | 78,575.00 | -2.84% | 191,461 |
| Nov 19, 2025 | 83,300.00 | 84,000.00 | 79,850.00 | 80,875.00 | 80,875.00 | -2.53% | 37,943 |
| Nov 18, 2025 | 81,975.00 | 84,800.00 | 81,000.00 | 82,975.00 | 82,975.00 | -0.45% | 106,124 |
| Nov 17, 2025 | 86,500.00 | 86,500.00 | 82,600.00 | 83,350.00 | 83,350.00 | -4.88% | 69,288 |
| Nov 14, 2025 | 84,100.00 | 87,800.00 | 80,400.00 | 87,625.00 | 87,625.00 | 3.36% | 77,951 |
| Nov 13, 2025 | 89,775.00 | 89,800.00 | 84,350.00 | 84,775.00 | 84,775.00 | -5.39% | 43,310 |
| Nov 12, 2025 | 94,200.00 | 94,475.00 | 88,400.00 | 89,600.00 | 89,600.00 | -4.83% | 18,049 |
| Nov 11, 2025 | 95,800.00 | 95,800.00 | 92,300.00 | 94,150.00 | 94,150.00 | -1.67% | 32,050 |
| Nov 10, 2025 | 87,375.00 | 95,950.00 | 87,375.00 | 95,750.00 | 95,750.00 | 10.18% | 55,759 |
| Nov 7, 2025 | 87,975.00 | 87,975.00 | 84,000.00 | 86,900.00 | 86,900.00 | -2.17% | 99,563 |
| Nov 6, 2025 | 95,200.00 | 95,500.00 | 87,800.00 | 88,825.00 | 88,825.00 | -5.68% | 80,349 |
| Nov 5, 2025 | 95,000.00 | 95,850.00 | 91,225.00 | 94,175.00 | 94,175.00 | -0.89% | 142,548 |
| Nov 4, 2025 | 99,750.00 | 99,750.00 | 92,625.00 | 95,025.00 | 95,025.00 | -9.50% | 85,268 |
| Nov 3, 2025 | 101,500.00 | 105,150.00 | 101,275.00 | 105,000.00 | 105,000.00 | 4.30% | 20,543 |
| Oct 31, 2025 | 99,650.00 | 101,425.00 | 98,950.00 | 100,675.00 | 100,675.00 | 3.28% | 19,713 |
| Oct 30, 2025 | 98,175.00 | 99,175.00 | 96,325.00 | 97,475.00 | 97,475.00 | -0.99% | 14,535 |
| Oct 29, 2025 | 94,875.00 | 98,750.00 | 94,550.00 | 98,450.00 | 98,450.00 | 4.48% | 65,561 |
| Oct 28, 2025 | 93,350.00 | 94,975.00 | 92,450.00 | 94,225.00 | 94,225.00 | 2.28% | 19,722 |
| Oct 27, 2025 | 84,975.00 | 93,450.00 | 84,950.00 | 92,125.00 | 92,125.00 | -4.46% | 17,310 |
| Oct 24, 2025 | 93,125.00 | 96,700.00 | 93,125.00 | 96,425.00 | 96,425.00 | 3.38% | 10,954 |
| Oct 23, 2025 | 94,375.00 | 95,600.00 | 93,100.00 | 93,275.00 | 93,275.00 | -0.96% | 13,064 |
| Oct 22, 2025 | 96,125.00 | 97,975.00 | 91,025.00 | 94,175.00 | 94,175.00 | -3.39% | 77,096 |
| Oct 21, 2025 | 94,525.00 | 97,700.00 | 93,000.00 | 97,475.00 | 97,475.00 | 2.66% | 9,832 |
| Oct 20, 2025 | 92,350.00 | 95,475.00 | 91,225.00 | 94,950.00 | 94,950.00 | 3.35% | 9,490 |
| Oct 17, 2025 | 88,275.00 | 92,250.00 | 86,575.00 | 91,875.00 | 91,875.00 | 3.84% | 34,220 |
| Oct 16, 2025 | 87,175.00 | 89,475.00 | 87,000.00 | 88,475.00 | 88,475.00 | 1.78% | 10,996 |
| Oct 15, 2025 | 89,975.00 | 90,300.00 | 85,050.00 | 86,925.00 | 86,925.00 | -1.33% | 28,578 |
| Oct 14, 2025 | 84,425.00 | 90,000.00 | 81,850.00 | 88,100.00 | 88,100.00 | 3.92% | 56,121 |
| Oct 13, 2025 | 86,275.00 | 86,275.00 | 80,900.00 | 84,775.00 | 84,775.00 | -5.67% | 28,638 |
| Oct 9, 2025 | 95,050.00 | 95,500.00 | 89,500.00 | 89,875.00 | 89,875.00 | -4.94% | 51,647 |
| Oct 8, 2025 | 94,850.00 | 96,200.00 | 93,700.00 | 94,550.00 | 94,550.00 | -0.32% | 8,098 |
| Oct 7, 2025 | 90,700.00 | 95,200.00 | 90,700.00 | 94,850.00 | 94,850.00 | 4.69% | 22,241 |
| Oct 6, 2025 | 91,375.00 | 93,000.00 | 89,925.00 | 90,600.00 | 90,600.00 | 2.66% | 50,203 |
| Oct 3, 2025 | 96,900.00 | 96,900.00 | 87,375.00 | 88,250.00 | 88,250.00 | -8.81% | 108,198 |
| Oct 2, 2025 | 97,000.00 | 98,375.00 | 95,850.00 | 96,775.00 | 96,775.00 | -0.03% | 12,546 |
| Oct 1, 2025 | 95,950.00 | 97,300.00 | 93,300.00 | 96,800.00 | 96,800.00 | 3.61% | 24,516 |
| Sep 30, 2025 | 89,100.00 | 93,800.00 | 88,775.00 | 93,425.00 | 93,425.00 | 5.21% | 28,780 |
| Sep 29, 2025 | 88,200.00 | 89,225.00 | 86,850.00 | 88,800.00 | 88,800.00 | 2.10% | 18,790 |
| Sep 26, 2025 | 83,625.00 | 87,475.00 | 81,525.00 | 86,975.00 | 86,975.00 | 3.79% | 36,774 |
| Sep 25, 2025 | 81,850.00 | 85,275.00 | 80,675.00 | 83,800.00 | 83,800.00 | 0.93% | 35,823 |
| Sep 24, 2025 | 84,625.00 | 84,925.00 | 82,600.00 | 83,025.00 | 83,025.00 | -3.57% | 35,860 |
| Sep 23, 2025 | 86,075.00 | 86,625.00 | 82,325.00 | 86,100.00 | 86,100.00 | 0.58% | 37,014 |
| Sep 22, 2025 | 92,900.00 | 92,900.00 | 85,225.00 | 85,600.00 | 85,600.00 | -10.01% | 27,809 |
| Sep 19, 2025 | 91,300.00 | 95,900.00 | 91,300.00 | 95,125.00 | 95,125.00 | 3.59% | 21,843 |
| Sep 18, 2025 | 84,600.00 | 92,350.00 | 84,600.00 | 91,825.00 | 91,825.00 | 9.25% | 82,326 |
| Sep 17, 2025 | 82,150.00 | 84,475.00 | 80,225.00 | 84,050.00 | 84,050.00 | 0.27% | 102,128 |
| Sep 16, 2025 | 85,200.00 | 85,200.00 | 83,275.00 | 83,825.00 | 83,825.00 | -1.84% | 44,046 |
| Sep 15, 2025 | 84,600.00 | 85,625.00 | 82,525.00 | 85,400.00 | 85,400.00 | 1.36% | 62,491 |
| Sep 12, 2025 | 80,000.00 | 84,600.00 | 79,400.00 | 84,250.00 | 84,250.00 | 6.11% | 29,906 |
| Sep 11, 2025 | 79,725.00 | 79,800.00 | 78,400.00 | 79,400.00 | 79,400.00 | -0.41% | 17,310 |
| Sep 10, 2025 | 79,050.00 | 80,250.00 | 78,100.00 | 79,725.00 | 79,725.00 | 2.51% | 62,531 |
| Sep 9, 2025 | 76,000.00 | 77,950.00 | 75,075.00 | 77,775.00 | 77,775.00 | 3.73% | 65,660 |
| Sep 8, 2025 | 73,950.00 | 76,975.00 | 73,950.00 | 74,975.00 | 74,975.00 | 5.97% | 138,006 |
| Sep 5, 2025 | 71,900.00 | 73,350.00 | 68,550.00 | 70,750.00 | 70,750.00 | -1.32% | 465,520 |
| Sep 4, 2025 | 70,500.00 | 72,000.00 | 70,300.00 | 71,700.00 | 71,700.00 | 1.41% | 165,932 |
| Sep 3, 2025 | 71,800.00 | 73,250.00 | 70,250.00 | 70,700.00 | 70,700.00 | -1.53% | 187,588 |
| Sep 2, 2025 | 70,600.00 | 72,200.00 | 69,200.00 | 71,800.00 | 71,800.00 | 0.70% | 110,480 |
| Sep 1, 2025 | 71,000.00 | 72,950.00 | 68,700.00 | 71,300.00 | 71,300.00 | 0.56% | 2,548 |
| Aug 29, 2025 | 70,450.00 | 71,250.00 | 68,650.00 | 70,900.00 | 70,900.00 | 0.07% | 144,026 |
| Aug 28, 2025 | 70,800.00 | 71,150.00 | 69,300.00 | 70,850.00 | 70,850.00 | 0.50% | 72,353 |
| Aug 27, 2025 | 73,100.00 | 73,150.00 | 70,500.00 | 70,500.00 | 70,500.00 | -3.29% | 172,453 |
| Aug 26, 2025 | 70,750.00 | 73,300.00 | 70,200.00 | 72,900.00 | 72,900.00 | 2.03% | 227,101 |
| Aug 25, 2025 | 70,650.00 | 71,900.00 | 66,950.00 | 71,450.00 | 71,450.00 | 1.49% | 252,142 |
| Aug 22, 2025 | 68,700.00 | 72,250.00 | 67,900.00 | 70,400.00 | 70,400.00 | 2.18% | 185,380 |
| Aug 21, 2025 | 68,250.00 | 69,550.00 | 67,300.00 | 68,900.00 | 68,900.00 | 1.10% | 75,764 |
| Aug 20, 2025 | 66,700.00 | 68,450.00 | 61,800.00 | 68,150.00 | 68,150.00 | -0.15% | 361,903 |
| Aug 19, 2025 | 74,600.00 | 74,700.00 | 68,100.00 | 68,250.00 | 68,250.00 | -9.48% | 327,703 |
| Aug 18, 2025 | 77,500.00 | 77,700.00 | 74,200.00 | 75,400.00 | 75,400.00 | -4.80% | 76,804 |
| Aug 14, 2025 | 81,050.00 | 81,950.00 | 78,100.00 | 79,200.00 | 79,200.00 | -2.64% | 103,509 |
| Aug 13, 2025 | 82,800.00 | 83,700.00 | 81,050.00 | 81,350.00 | 81,350.00 | -1.45% | 31,586 |
| Aug 12, 2025 | 82,050.00 | 83,100.00 | 80,550.00 | 82,550.00 | 82,550.00 | 2.42% | 8,213 |
| Aug 11, 2025 | 83,200.00 | 83,450.00 | 80,500.00 | 80,600.00 | 80,600.00 | -3.01% | 33,992 |
| Aug 8, 2025 | 82,500.00 | 83,500.00 | 82,400.00 | 83,100.00 | 83,100.00 | 3.04% | 15,756 |
| Aug 7, 2025 | 80,950.00 | 82,100.00 | 79,200.00 | 80,650.00 | 80,650.00 | 1.26% | 19,023 |
| Aug 6, 2025 | 77,200.00 | 80,600.00 | 76,500.00 | 79,650.00 | 79,650.00 | 2.38% | 61,366 |
| Aug 5, 2025 | 76,400.00 | 79,600.00 | 76,000.00 | 77,800.00 | 77,800.00 | 7.09% | 87,469 |
| Aug 4, 2025 | 71,800.00 | 73,100.00 | 70,400.00 | 72,650.00 | 72,650.00 | 3.12% | 25,462 |
| Aug 1, 2025 | 70,400.00 | 72,250.00 | 67,950.00 | 70,450.00 | 70,450.00 | -1.88% | 27,262 |
| Jul 31, 2025 | 69,800.00 | 72,700.00 | 69,800.00 | 71,800.00 | 71,800.00 | 3.01% | 31,299 |
| Jul 30, 2025 | 67,900.00 | 69,950.00 | 67,900.00 | 69,700.00 | 69,700.00 | 3.41% | 28,114 |
| Jul 29, 2025 | 69,300.00 | 69,400.00 | 67,100.00 | 67,400.00 | 67,400.00 | -1.32% | 10,199 |
| Jul 28, 2025 | 68,350.00 | 68,700.00 | 66,250.00 | 68,300.00 | 68,300.00 | -0.07% | 38,455 |
| Jul 25, 2025 | 67,700.00 | 68,850.00 | 67,650.00 | 68,350.00 | 68,350.00 | 3.80% | 13,253 |
| Jul 24, 2025 | 65,100.00 | 66,000.00 | 64,800.00 | 65,850.00 | 65,850.00 | 1.00% | 13,155 |
| Jul 23, 2025 | 63,000.00 | 65,350.00 | 62,700.00 | 65,200.00 | 65,200.00 | 3.99% | 16,548 |
| Jul 22, 2025 | 65,000.00 | 65,000.00 | 62,250.00 | 62,700.00 | 62,700.00 | -3.46% | 16,243 |
| Jul 21, 2025 | 66,400.00 | 67,350.00 | 64,900.00 | 64,950.00 | 64,950.00 | -2.04% | 10,423 |
| Jul 18, 2025 | 65,850.00 | 66,650.00 | 65,350.00 | 66,300.00 | 66,300.00 | 0.53% | 79,547 |
| Jul 17, 2025 | 64,550.00 | 66,650.00 | 64,300.00 | 65,950.00 | 65,950.00 | 2.65% | 11,005 |
| Jul 16, 2025 | 62,900.00 | 64,500.00 | 62,350.00 | 64,250.00 | 64,250.00 | 1.34% | 12,471 |