Skip to main content
logo
Palantir Technologies Inc. (BMV:PLTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,010.17
-119.83 (-3.83%)
At close: Jan 16, 2026

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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