Palantir Technologies Inc. (BVL:PLTRUS)
Peru · Delayed Price · Currency is PEN · Price in USD 142.50
+8.80 (6.58%)
At close: May 28, 2026
BVL:PLTRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 154.10 | 157.00 | 154.10 | 155.05 | 155.05 | 8.81% | 268 |
| May 28, 2026 | 138.00 | 142.50 | 135.90 | 142.50 | 142.50 | 6.58% | 327 |
| May 27, 2026 | 138.99 | 138.99 | 133.70 | 133.70 | 133.70 | -3.47% | 67 |
| May 26, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.47% | 50 |
| May 25, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | - |
| May 22, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 1.01% | 3,436 |
| May 21, 2026 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - | - |
| May 20, 2026 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - | - |
| May 19, 2026 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | 0.93% | - |
| May 18, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - | - |
| May 15, 2026 | 135.20 | 135.20 | 133.90 | 133.90 | 133.90 | -0.07% | 316 |
| May 14, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.08% | 183 |
| May 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -3.35% | 25 |
| May 12, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -0.37% | 370 |
| May 11, 2026 | 134.16 | 135.00 | 134.16 | 135.00 | 135.00 | -0.74% | 199 |
| May 8, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.05% | 870 |
| May 7, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | 2.96% | 180 |
| May 6, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -2.16% | 15 |
| May 5, 2026 | 138.30 | 138.90 | 136.45 | 136.45 | 136.45 | -7.80% | 60 |
| May 4, 2026 | 148.50 | 148.50 | 147.75 | 148.00 | 148.00 | 3.42% | 370 |
| Apr 30, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - | - |
| Apr 29, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - | - |
| Apr 28, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0.01% | - |
| Apr 27, 2026 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | -5.55% | - |
| Apr 24, 2026 | 147.00 | 147.00 | 147.00 | 151.50 | 151.50 | - | 10 |
| Apr 23, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - | 7 |
| Apr 22, 2026 | 151.20 | 151.50 | 151.20 | 151.50 | 151.50 | 4.05% | 923 |
| Apr 21, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - | - |
| Apr 20, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 1.82% | 15 |
| Apr 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Apr 16, 2026 | 142.40 | 143.00 | 142.40 | 143.00 | 143.00 | 0.35% | 145 |
| Apr 15, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 4.78% | 104 |
| Apr 14, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | 80 |
| Apr 13, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.88% | 335 |
| Apr 10, 2026 | 128.00 | 129.00 | 126.90 | 129.00 | 129.00 | -1.30% | 59 |
| Apr 9, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | -17.80% | 20 |
| Apr 8, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Apr 7, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Apr 6, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Apr 1, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Mar 31, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Mar 30, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Mar 27, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Mar 26, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Mar 25, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Mar 24, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Mar 23, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3.89% | 321 |
| Mar 20, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | 0.56% | 89 |
| Mar 19, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 0.79% | 30 |
| Mar 18, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |