Skip to main content
Palantir Technologies Inc. (BMV:PLTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,464.00
-25.53 (-1.03%)
Last updated: Apr 28, 2026, 1:07 PM CST

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,470.002,510.002,459.002,489.532,489.530.03%1,964
Apr 24, 20262,490.472,492.722,432.002,488.762,488.761.10%9,519
Apr 23, 20262,646.002,646.002,446.522,461.782,461.78-6.84%7,276
Apr 22, 20262,550.002,647.002,550.002,642.632,642.634.19%9,655
Apr 21, 20262,550.002,590.002,521.002,536.332,536.330.62%3,144
Apr 20, 20262,540.002,540.002,495.442,520.792,520.79-0.76%18,472
Apr 17, 20262,450.022,555.002,450.022,540.002,540.003.63%5,609
Apr 16, 20262,482.002,485.812,420.002,451.022,451.02-0.09%7,010
Apr 15, 20262,359.002,455.502,340.002,453.202,453.204.67%47,876
Apr 14, 20262,321.002,364.592,321.002,343.802,343.802.46%10,760
Apr 13, 20262,275.002,322.522,240.512,287.472,287.473.20%14,022
Apr 10, 20262,264.092,264.092,120.002,216.512,216.51-1.54%10,081
Apr 9, 20262,475.002,475.002,234.002,251.252,251.25-8.19%13,275
Apr 8, 20262,650.012,680.002,432.002,452.092,452.09-7.55%6,137
Apr 7, 20262,600.002,652.302,582.002,652.302,652.300.83%457
Apr 6, 20262,650.002,672.002,629.012,630.402,630.400.78%1,160
Apr 1, 20262,618.002,639.402,606.002,610.002,610.00-0.38%638
Mar 31, 20262,490.012,620.002,490.012,620.002,620.005.30%384
Mar 30, 20262,606.002,606.002,488.142,488.142,488.14-4.03%2,114
Mar 27, 20262,624.562,624.562,580.002,592.682,592.68-2.12%3,198
Mar 26, 20262,660.002,665.002,648.812,648.812,648.81-4.31%550
Mar 25, 20262,800.002,833.602,763.002,768.002,768.000.51%724
Mar 24, 20262,899.982,900.002,729.682,753.862,753.86-3.61%1,173
Mar 23, 20262,798.002,857.502,789.532,857.012,857.015.75%4,784
Mar 20, 20262,718.482,786.602,687.372,701.722,701.72-1.54%703
Mar 19, 20262,725.002,760.002,717.002,744.002,744.000.76%946
Mar 18, 20262,752.002,765.002,711.302,723.182,723.18-0.44%2,258
Mar 17, 20262,700.002,771.712,692.002,735.242,735.241.31%6,283
Mar 13, 20262,705.002,712.002,663.052,700.002,700.00-1.46%504
Mar 12, 20262,700.002,772.002,700.002,740.002,740.002.24%2,135
Mar 11, 20262,650.002,700.002,649.002,680.002,680.000.75%2,544
Mar 10, 20262,697.002,699.412,630.002,660.002,660.00-3.55%3,175
Mar 9, 20262,830.002,830.002,728.332,757.832,757.83-2.48%7,088
Mar 6, 20262,725.002,870.002,720.002,828.022,828.024.70%2,889
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