Skip to main content
Palantir Technologies Inc. (BMV:PLTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,701.15
+9.38 (0.35%)
Last updated: Mar 5, 2026, 2:59 PM CST

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,739.092,739.092,648.002,701.152,701.150.35%2,336
Mar 4, 20262,630.002,710.232,610.002,691.772,691.773.46%65,192
Mar 3, 20262,550.002,607.002,470.002,601.702,601.703.96%2,011
Mar 2, 20262,410.002,550.002,410.002,502.502,502.507.18%3,756
Feb 27, 20262,350.002,369.002,310.142,334.812,334.810.38%5,591
Feb 26, 20262,305.002,360.002,300.002,326.002,326.000.78%3,406
Feb 25, 20262,217.002,320.002,217.002,308.082,308.084.53%2,718
Feb 24, 20262,223.002,235.602,205.012,208.012,208.01-2.08%1,189
Feb 23, 20262,248.002,255.002,214.002,255.002,255.00-2.55%759
Feb 20, 20262,286.942,330.002,273.892,314.092,314.09-0.48%104,885
Feb 19, 20262,275.002,343.002,274.002,325.352,325.35-0.72%1,069
Feb 18, 20262,325.002,410.002,322.002,342.332,342.333.05%1,174
Feb 17, 20262,225.002,287.772,223.002,273.002,273.00-1.17%769
Feb 16, 20262,247.252,309.002,247.252,300.002,300.002.35%128
Feb 13, 20262,182.012,287.002,176.012,247.242,247.240.55%7,020
Feb 12, 20262,316.922,316.922,190.002,235.002,235.00-3.96%26,633
Feb 11, 20262,440.002,440.002,292.492,327.202,327.20-3.03%23,445
Feb 10, 20262,482.012,487.002,372.002,400.002,400.00-3.25%2,425
Feb 9, 20262,340.002,499.102,340.002,480.642,480.646.06%1,328
Feb 6, 20262,277.012,376.912,277.012,338.862,338.863.93%9,795
Feb 5, 20262,360.002,363.002,240.002,250.432,250.43-6.15%5,773
Feb 4, 20262,699.992,699.992,355.002,397.922,397.92-11.52%4,049
Feb 3, 20262,743.802,863.392,650.002,710.002,710.005.85%3,402
Jan 30, 20262,582.002,595.002,534.242,560.122,560.12-1.79%4,540
Jan 29, 20262,703.822,703.822,551.922,606.822,606.82-3.86%4,883
Jan 28, 20262,820.002,820.002,710.012,711.542,711.54-4.39%3,160
Jan 27, 20262,900.002,920.002,836.002,836.002,836.00-2.47%1,253
Jan 26, 20262,942.002,942.002,907.522,907.842,907.84-1.50%2,116
Jan 23, 20262,934.002,990.002,912.002,952.042,952.041.97%847
Jan 22, 20262,900.002,918.002,886.002,895.002,895.00-0.04%1,122
Jan 21, 20262,943.652,943.652,816.002,896.142,896.14-2.53%3,337
Jan 20, 20262,903.013,020.002,903.012,971.202,971.202.37%1,874
Jan 19, 20262,912.002,912.002,900.502,902.482,902.48-3.58%123
Jan 16, 20263,200.003,200.003,005.003,010.173,010.17-3.83%3,914
Jan 15, 20263,198.993,198.993,124.503,130.003,130.00-0.16%2,304
Jan 14, 20263,177.003,200.003,105.503,135.003,135.00-1.57%415
Jan 13, 20263,203.003,218.003,161.003,185.003,185.00-0.47%1,328
Jan 12, 20263,250.003,250.003,190.003,200.013,200.010.63%365
Jan 9, 20263,180.003,205.003,154.683,180.003,180.00-0.38%303
Jan 8, 20263,254.343,265.113,140.003,192.033,192.03-2.25%3,110
Jan 7, 20263,235.773,355.003,235.773,265.653,265.651.54%1,151
Jan 6, 20263,172.003,232.003,170.353,216.003,216.003.00%1,070
Jan 5, 20263,088.003,140.003,088.003,122.303,122.303.53%1,550
Jan 2, 20263,220.003,220.002,990.003,015.703,015.70-5.70%5,297
Dec 31, 20253,247.393,247.393,196.013,198.013,198.01-1.78%1,419
Dec 30, 20253,285.003,310.003,256.003,256.033,256.03-1.81%614
Dec 29, 20253,340.003,350.003,300.003,315.953,315.95-2.04%394
Dec 26, 20253,475.003,500.003,380.013,385.003,385.00-2.67%2,764
Dec 24, 20253,463.003,488.873,460.003,478.003,478.000.06%2,446
Dec 23, 20253,454.033,481.973,454.033,475.933,475.93-0.14%1,379
Dec 22, 20253,483.003,570.003,470.003,480.763,480.76-0.59%2,682
Dec 19, 20253,381.003,506.003,381.003,501.343,501.344.86%2,678
Dec 18, 20253,221.003,365.003,221.003,339.003,339.003.70%720
Dec 17, 20253,350.003,366.003,200.003,220.003,220.00-4.42%1,927
Dec 16, 20253,250.673,369.003,250.673,369.003,369.001.53%5,283
Dec 15, 20253,400.003,400.003,299.253,318.363,318.36-1.47%1,868
Dec 11, 20253,400.003,400.003,275.003,368.003,368.00-1.22%3,454
Dec 10, 20253,350.003,455.003,338.003,409.533,409.533.13%2,592
Dec 9, 20253,380.003,380.003,292.003,306.003,306.00-0.04%2,071
Dec 8, 20253,320.003,335.003,282.963,307.273,307.27-0.03%967
Dec 5, 20253,250.003,310.003,250.003,308.183,308.182.50%2,227
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