Skip to main content
logo
Palantir Technologies Inc. (BMV:PLTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,855.21
-181.76 (-5.98%)
At close: Nov 20, 2025

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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