Skip to main content
logo
Palantir Technologies Inc. (BMV:PLTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,411.07
+83.44 (2.51%)
At close: Oct 24, 2025

Palantir Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 9, 20252,944.993,028.002,925.003,024.463,024.463.90%10,445
Sep 8, 20252,863.002,948.002,863.002,911.002,911.001.66%2,657
Sep 5, 20252,921.402,935.002,770.002,863.572,863.57-1.60%11,818
Sep 4, 20252,900.002,939.442,880.002,910.002,910.000.43%1,368
Sep 3, 20252,955.383,010.002,889.002,897.562,897.56-1.44%1,858
Sep 2, 20252,919.982,960.002,850.002,939.982,939.98-1,826
Sep 1, 20252,922.002,945.002,922.002,940.002,940.000.40%111
Aug 29, 20252,942.452,942.452,900.002,928.342,928.34-0.48%1,405
Aug 28, 20252,925.002,948.002,870.002,942.452,942.450.77%2,299
Aug 27, 20253,020.283,031.192,912.052,919.872,919.87-3.32%13,292
Aug 26, 20252,936.003,024.452,900.003,020.253,020.252.77%49,115
Aug 25, 20252,860.002,955.002,785.002,938.882,938.88-0.06%8,349
Aug 22, 20252,928.003,021.002,880.002,940.542,940.54-0.10%18,536
Aug 21, 20252,931.032,960.152,895.002,943.602,943.600.61%8,594
Aug 20, 20252,870.002,934.672,680.002,925.752,925.75-1.25%32,526
Aug 19, 20253,150.003,154.482,955.002,962.822,962.82-9.31%15,952
Aug 18, 20253,316.003,347.003,230.503,267.003,267.00-1.60%8,136
Aug 15, 20253,402.003,402.003,250.003,320.153,320.15-2.72%15,751