Skip to main content
logo
Palantir Technologies Inc. (BMV:PLTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,154.00
+112.84 (3.71%)
At close: Sep 12, 2025

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,085.003,162.713,073.003,154.00-3.71%10,546
Sep 11, 20253,100.003,106.003,027.993,041.16--1.96%6,215
Sep 10, 20253,095.003,127.113,055.003,102.08-2.57%9,293
Sep 9, 20252,944.993,028.002,925.003,024.46-3.90%10,445
Sep 8, 20252,863.002,948.002,863.002,911.00-1.66%2,657
Sep 5, 20252,921.402,935.002,770.002,863.57--1.60%11,818
Sep 4, 20252,900.002,939.442,880.002,910.00-0.43%1,368
Sep 3, 20252,955.383,010.002,889.002,897.56--1.44%1,858
Sep 2, 20252,919.982,960.002,850.002,939.98--1,826
Sep 1, 20252,922.002,945.002,922.002,940.00-0.40%111
Aug 29, 20252,942.452,942.452,900.002,928.34--0.48%1,405
Aug 28, 20252,925.002,948.002,870.002,942.45-0.77%2,299
Aug 27, 20253,020.283,031.192,912.052,919.87--3.32%13,292
Aug 26, 20252,936.003,024.452,900.003,020.25-2.77%49,115
Aug 25, 20252,860.002,955.002,785.002,938.88--0.06%8,349
Aug 22, 20252,928.003,021.002,880.002,940.54--0.10%18,536
Aug 21, 20252,931.032,960.152,895.002,943.60-0.61%8,594
Aug 20, 20252,870.002,934.672,680.002,925.75--1.25%32,526
Aug 19, 20253,150.003,154.482,955.002,962.82--9.31%15,952
Aug 18, 20253,316.003,347.003,230.503,267.00--1.60%8,136
Aug 15, 20253,402.003,402.003,250.003,320.15--2.72%15,751
Aug 14, 20253,435.003,461.003,386.003,412.88--0.73%2,887
Aug 13, 20253,510.003,510.003,430.003,437.83--0.96%1,972
Aug 12, 20253,425.003,490.833,400.003,471.20-1.81%9,389
Aug 11, 20253,479.003,487.563,405.003,409.47--2.00%9,583
Aug 8, 20253,440.003,490.003,435.003,479.04-2.94%5,541
Aug 7, 20253,349.883,445.043,323.463,379.73-1.74%12,049
Aug 6, 20253,240.003,348.003,205.003,321.87-2.60%12,961
Aug 5, 20253,187.503,321.803,187.503,237.61-6.68%12,546
Aug 4, 20253,002.383,050.002,980.003,034.97-4.11%6,756
Aug 1, 20252,953.002,980.002,843.372,915.24--1.84%4,562
Jul 31, 20253,000.023,022.002,961.622,970.02--0.53%1,349
Jul 30, 20252,949.002,990.002,949.002,985.95-2.10%1,062
Jul 29, 20253,000.003,010.092,917.492,924.40--1.10%1,561
Jul 28, 20252,950.002,978.002,880.002,957.05-0.35%11,370
Jul 25, 20252,885.002,972.002,885.002,946.70-2.55%1,550
Jul 24, 20252,860.002,877.002,850.002,873.47-0.57%13,246
Jul 23, 20252,790.002,860.002,770.002,857.30-2.97%438
Jul 22, 20252,827.002,827.002,720.002,775.00--1.95%1,225
Jul 21, 20252,875.002,893.002,825.022,830.05--1.52%4,064
Jul 18, 20252,890.002,892.002,850.002,873.71--0.49%1,623
Jul 17, 20252,844.002,920.002,844.002,888.00-2.03%3,731
Jul 16, 20252,815.002,836.002,788.002,830.42-1.11%1,205
Jul 15, 20252,799.992,817.602,766.402,799.26-0.23%3,069
Jul 14, 20252,700.002,800.002,700.002,792.96-5.50%4,484
Jul 11, 20252,683.772,699.992,642.092,647.46-0.26%19,803
Jul 10, 20252,692.002,700.002,605.002,640.51--0.81%3,097
Jul 9, 20252,570.002,662.002,565.002,662.00-2.59%1,480
Jul 8, 20252,600.002,609.612,550.002,594.85-0.40%5,060
Jul 7, 20252,500.002,591.002,479.002,584.62-2.77%18,658