Skip to main content
logo
Palantir Technologies Inc. (BMV:PLTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,502.50
+167.69 (7.18%)
At close: Mar 2, 2026

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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