Skip to main content
Palantir Technologies Inc. (BMV:PLTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,308.18
+80.68 (2.50%)
At close: Dec 5, 2025

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,250.003,295.003,250.003,295.00-2.09%913
Dec 4, 20253,218.463,250.003,190.003,227.503,227.500.30%700
Dec 3, 20253,121.033,221.703,121.003,217.893,217.893.09%604
Dec 2, 20253,150.003,210.003,115.003,121.353,121.351.82%2,796
Dec 1, 20253,036.003,090.003,000.003,065.593,065.59-0.52%7,475
Nov 28, 20253,080.003,095.013,045.003,081.603,081.601.37%3,096
Nov 27, 20253,035.003,040.003,035.003,040.003,040.00-0.13%76
Nov 26, 20253,025.003,083.003,014.003,043.843,043.840.70%1,194
Nov 25, 20252,945.003,025.052,895.003,022.803,022.80-0.03%5,419
Nov 24, 20252,897.003,055.002,897.003,023.803,023.804.38%3,541
Nov 21, 20252,848.002,918.002,735.002,897.002,897.001.46%2,095
Nov 20, 20253,110.903,190.002,848.002,855.212,855.21-5.98%5,561
Nov 19, 20253,081.343,100.002,985.003,036.973,036.97-1.44%3,143
Nov 18, 20253,179.993,179.993,060.003,081.343,081.34-3.34%8,760
Nov 14, 20253,050.003,235.073,050.003,187.933,187.931.03%6,470
Nov 13, 20253,285.013,285.013,133.963,155.463,155.46-6.49%13,092
Nov 12, 20253,500.003,500.003,315.003,374.483,374.48-4.33%4,221
Nov 11, 20253,488.403,530.003,454.213,527.063,527.06-0.98%1,881
Nov 10, 20253,318.303,575.463,318.303,561.993,561.998.59%6,264
Nov 7, 20253,200.003,292.743,128.013,280.133,280.130.89%9,740
Nov 6, 20253,455.013,564.393,238.413,251.153,251.15-6.72%5,102
Nov 5, 20253,517.883,542.393,390.953,485.223,485.22-0.93%3,768
Nov 4, 20253,635.993,647.513,473.103,517.883,517.88-8.02%5,075
Nov 3, 20253,735.003,835.993,735.003,824.633,824.632.39%13,889
Oct 31, 20253,699.993,790.003,680.003,735.483,735.483.13%5,801
Oct 30, 20253,615.003,710.273,615.003,622.123,622.12-1.18%3,967
Oct 29, 20253,499.003,684.503,499.003,665.413,665.414.73%7,664
Oct 28, 20253,510.003,520.003,442.013,500.003,500.00-2,077
Oct 27, 20253,445.003,545.003,445.003,500.003,500.002.61%2,859
Oct 24, 20253,385.003,420.003,382.003,411.073,411.072.51%2,481
Oct 23, 20253,291.003,335.913,290.003,327.633,327.632.87%1,754
Oct 22, 20253,348.433,348.433,145.003,234.793,234.79-3.39%2,328
Oct 21, 20253,360.003,360.003,297.463,348.433,348.43-0.34%859
Oct 20, 20253,295.003,365.003,290.713,360.003,360.002.62%1,354
Oct 17, 20253,275.003,355.873,230.003,274.313,274.31-0.12%1,207
Oct 16, 20253,330.003,381.413,258.003,278.283,278.28-0.25%13,213
Oct 15, 20253,317.003,391.123,267.453,286.623,286.62-0.81%3,126
Oct 14, 20253,220.013,370.003,190.003,313.433,313.431.18%1,883
Oct 13, 20253,312.003,312.003,200.013,274.873,274.870.24%1,981
Oct 10, 20253,445.253,445.253,255.003,266.933,266.93-4.42%4,098
Oct 9, 20253,320.013,445.003,297.953,417.853,417.851.81%4,680
Oct 8, 20253,339.293,368.003,330.003,357.113,357.11-0.04%3,181
Oct 7, 20253,350.003,420.003,300.003,358.533,358.532.67%4,768
Oct 6, 20253,299.713,350.003,266.563,271.253,271.252.37%3,814
Oct 3, 20253,441.273,441.273,164.003,195.463,195.46-7.37%9,751
Oct 2, 20253,421.003,453.933,375.003,449.613,449.611.41%3,609
Oct 1, 20253,326.003,409.003,326.003,401.803,401.802.15%1,856
Sep 30, 20253,270.003,341.003,270.003,330.133,330.131.71%2,796
Sep 29, 20253,292.033,312.493,266.853,274.003,274.000.55%1,198
Sep 26, 20253,307.503,307.503,220.003,255.973,255.97-2.15%9,295
Sep 25, 20253,246.263,394.633,237.993,327.503,327.500.93%4,963
Sep 24, 20253,350.003,372.003,288.503,297.003,297.00-1.29%1,552
Sep 23, 20253,275.003,402.003,260.003,339.943,339.941.61%2,395
Sep 22, 20253,350.733,350.733,279.003,287.003,287.00-2.84%2,235
Sep 19, 20253,317.593,386.683,307.003,382.963,382.964.15%12,268
Sep 18, 20253,105.333,267.003,105.003,248.223,248.224.94%3,084
Sep 17, 20253,140.003,140.002,958.133,095.263,095.26-1.44%9,624
Sep 15, 20253,140.003,145.003,080.003,140.383,140.38-0.39%7,144
Sep 12, 20253,090.003,162.713,073.003,152.613,152.613.66%10,424
Sep 11, 20253,100.003,106.003,027.993,041.163,041.16-1.96%6,215
Sep 10, 20253,095.003,127.113,055.003,102.083,102.082.57%9,293
Sep 9, 20252,944.993,028.002,925.003,024.463,024.463.90%10,445
Sep 8, 20252,863.002,948.002,863.002,911.002,911.001.66%2,657
Sep 5, 20252,921.402,935.002,770.002,863.572,863.57-1.60%11,818
Sep 4, 20252,900.002,939.442,880.002,910.002,910.000.43%1,368
Sep 3, 20252,955.383,010.002,889.002,897.562,897.56-1.44%1,858
Sep 2, 20252,919.982,960.002,850.002,939.982,939.98-1,826
Sep 1, 20252,922.002,945.002,922.002,940.002,940.000.40%111
Aug 29, 20252,942.452,942.452,900.002,928.342,928.34-0.48%1,405
Aug 28, 20252,925.002,948.002,870.002,942.452,942.450.77%2,299
Aug 27, 20253,020.283,031.192,912.052,919.872,919.87-3.32%13,292
Aug 26, 20252,936.003,024.452,900.003,020.253,020.252.77%49,115
Aug 25, 20252,860.002,955.002,785.002,938.882,938.88-0.06%8,349
Aug 22, 20252,928.003,021.002,880.002,940.542,940.54-0.10%18,536
Aug 21, 20252,931.032,960.152,895.002,943.602,943.600.61%8,594
Aug 20, 20252,870.002,934.672,680.002,925.752,925.75-1.25%32,526
Aug 19, 20253,150.003,154.482,955.002,962.822,962.82-9.31%15,952
Aug 18, 20253,316.003,347.003,230.503,267.003,267.00-1.60%8,136
Aug 15, 20253,402.003,402.003,250.003,320.153,320.15-2.72%15,751
Aug 14, 20253,435.003,461.003,386.003,412.883,412.88-0.73%2,887
Aug 13, 20253,510.003,510.003,430.003,437.833,437.83-0.96%1,972
Aug 12, 20253,425.003,490.833,400.003,471.203,471.201.81%9,389
Aug 11, 20253,479.003,487.563,405.003,409.473,409.47-2.00%9,583
Aug 8, 20253,440.003,490.003,435.003,479.043,479.042.94%5,541
Aug 7, 20253,349.883,445.043,323.463,379.733,379.731.74%12,049
Aug 6, 20253,240.003,348.003,205.003,321.873,321.872.60%12,961
Aug 5, 20253,187.503,321.803,187.503,237.613,237.616.68%12,546
Aug 4, 20253,002.383,050.002,980.003,034.973,034.974.11%6,756
Aug 1, 20252,953.002,980.002,843.372,915.242,915.24-1.84%4,562
Jul 31, 20253,000.023,022.002,961.622,970.022,970.02-0.53%1,349
Jul 30, 20252,949.002,990.002,949.002,985.952,985.952.10%1,062
Jul 29, 20253,000.003,010.092,917.492,924.402,924.40-1.10%1,561
Jul 28, 20252,950.002,978.002,880.002,957.052,957.050.35%11,370
Jul 25, 20252,885.002,972.002,885.002,946.702,946.702.55%1,550
Jul 24, 20252,860.002,877.002,850.002,873.472,873.470.57%13,246
Jul 23, 20252,790.002,860.002,770.002,857.302,857.302.97%438
Jul 22, 20252,827.002,827.002,720.002,775.002,775.00-1.95%1,225
Jul 21, 20252,875.002,893.002,825.022,830.052,830.05-1.52%4,064
Jul 18, 20252,890.002,892.002,850.002,873.712,873.71-0.49%1,623
Jul 17, 20252,844.002,920.002,844.002,888.002,888.002.03%3,731