Palantir Technologies Inc. (BCBA:PLTR)
Argentina
· Delayed Price · Currency is ARS 91,725
+2,150 (2.40%)
At close: Dec 5, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89,250.00 | 91,825.00 | 88,825.00 | 91,725.00 | 91,725.00 | 2.40% | 12,662 |
| Dec 4, 2025 | 89,000.00 | 89,700.00 | 87,800.00 | 89,575.00 | 89,575.00 | 1.82% | 10,201 |
| Dec 3, 2025 | 86,800.00 | 88,200.00 | 85,475.00 | 87,975.00 | 87,975.00 | 1.35% | 16,578 |
| Dec 2, 2025 | 84,850.00 | 89,400.00 | 84,850.00 | 86,800.00 | 86,800.00 | 2.54% | 21,871 |
| Dec 1, 2025 | 84,350.00 | 85,275.00 | 82,450.00 | 84,650.00 | 84,650.00 | -1.05% | 25,067 |
| Nov 28, 2025 | 85,100.00 | 86,375.00 | 84,150.00 | 85,550.00 | 85,550.00 | 0.77% | 16,267 |
| Nov 27, 2025 | 85,100.00 | 88,950.00 | 82,500.00 | 84,900.00 | 84,900.00 | -0.29% | 1,074 |
| Nov 26, 2025 | 84,325.00 | 86,000.00 | 83,350.00 | 85,150.00 | 85,150.00 | 2.53% | 25,349 |
| Nov 25, 2025 | 79,800.00 | 83,175.00 | 79,325.00 | 83,050.00 | 83,050.00 | 5.86% | 38,863 |
| Nov 21, 2025 | 77,525.00 | 79,200.00 | 74,550.00 | 78,450.00 | 78,450.00 | -0.16% | 165,122 |
| Nov 20, 2025 | 82,950.00 | 85,950.00 | 77,425.00 | 78,575.00 | 78,575.00 | -2.84% | 191,461 |
| Nov 19, 2025 | 83,300.00 | 84,000.00 | 79,850.00 | 80,875.00 | 80,875.00 | -2.53% | 37,943 |
| Nov 18, 2025 | 81,975.00 | 84,800.00 | 81,000.00 | 82,975.00 | 82,975.00 | -0.45% | 106,124 |
| Nov 17, 2025 | 86,500.00 | 86,500.00 | 82,600.00 | 83,350.00 | 83,350.00 | -4.88% | 69,288 |
| Nov 14, 2025 | 84,100.00 | 87,800.00 | 80,400.00 | 87,625.00 | 87,625.00 | 3.36% | 77,951 |
| Nov 13, 2025 | 89,775.00 | 89,800.00 | 84,350.00 | 84,775.00 | 84,775.00 | -5.39% | 43,310 |
| Nov 12, 2025 | 94,200.00 | 94,475.00 | 88,400.00 | 89,600.00 | 89,600.00 | -4.83% | 18,049 |
| Nov 11, 2025 | 95,800.00 | 95,800.00 | 92,300.00 | 94,150.00 | 94,150.00 | -1.67% | 32,050 |
| Nov 10, 2025 | 87,375.00 | 95,950.00 | 87,375.00 | 95,750.00 | 95,750.00 | 10.18% | 55,759 |
| Nov 7, 2025 | 87,975.00 | 87,975.00 | 84,000.00 | 86,900.00 | 86,900.00 | -2.17% | 99,563 |
| Nov 6, 2025 | 95,200.00 | 95,500.00 | 87,800.00 | 88,825.00 | 88,825.00 | -5.68% | 80,349 |
| Nov 5, 2025 | 95,000.00 | 95,850.00 | 91,225.00 | 94,175.00 | 94,175.00 | -0.89% | 142,548 |
| Nov 4, 2025 | 99,750.00 | 99,750.00 | 92,625.00 | 95,025.00 | 95,025.00 | -9.50% | 85,268 |
| Nov 3, 2025 | 101,500.00 | 105,150.00 | 101,275.00 | 105,000.00 | 105,000.00 | 4.30% | 20,543 |
| Oct 31, 2025 | 99,650.00 | 101,425.00 | 98,950.00 | 100,675.00 | 100,675.00 | 3.28% | 19,713 |
| Oct 30, 2025 | 98,175.00 | 99,175.00 | 96,325.00 | 97,475.00 | 97,475.00 | -0.99% | 14,535 |
| Oct 29, 2025 | 94,875.00 | 98,750.00 | 94,550.00 | 98,450.00 | 98,450.00 | 4.48% | 65,561 |
| Oct 28, 2025 | 93,350.00 | 94,975.00 | 92,450.00 | 94,225.00 | 94,225.00 | 2.28% | 19,722 |
| Oct 27, 2025 | 84,975.00 | 93,450.00 | 84,950.00 | 92,125.00 | 92,125.00 | -4.46% | 17,310 |
| Oct 24, 2025 | 93,125.00 | 96,700.00 | 93,125.00 | 96,425.00 | 96,425.00 | 3.38% | 10,954 |
| Oct 23, 2025 | 94,375.00 | 95,600.00 | 93,100.00 | 93,275.00 | 93,275.00 | -0.96% | 13,064 |
| Oct 22, 2025 | 96,125.00 | 97,975.00 | 91,025.00 | 94,175.00 | 94,175.00 | -3.39% | 77,096 |
| Oct 21, 2025 | 94,525.00 | 97,700.00 | 93,000.00 | 97,475.00 | 97,475.00 | 2.66% | 9,832 |
| Oct 20, 2025 | 92,350.00 | 95,475.00 | 91,225.00 | 94,950.00 | 94,950.00 | 3.35% | 9,490 |
| Oct 17, 2025 | 88,275.00 | 92,250.00 | 86,575.00 | 91,875.00 | 91,875.00 | 3.84% | 34,220 |
| Oct 16, 2025 | 87,175.00 | 89,475.00 | 87,000.00 | 88,475.00 | 88,475.00 | 1.78% | 10,996 |
| Oct 15, 2025 | 89,975.00 | 90,300.00 | 85,050.00 | 86,925.00 | 86,925.00 | -1.33% | 28,578 |
| Oct 14, 2025 | 84,425.00 | 90,000.00 | 81,850.00 | 88,100.00 | 88,100.00 | 3.92% | 56,121 |
| Oct 13, 2025 | 86,275.00 | 86,275.00 | 80,900.00 | 84,775.00 | 84,775.00 | -5.67% | 28,638 |
| Oct 9, 2025 | 95,050.00 | 95,500.00 | 89,500.00 | 89,875.00 | 89,875.00 | -4.94% | 51,647 |
| Oct 8, 2025 | 94,850.00 | 96,200.00 | 93,700.00 | 94,550.00 | 94,550.00 | -0.32% | 8,098 |
| Oct 7, 2025 | 90,700.00 | 95,200.00 | 90,700.00 | 94,850.00 | 94,850.00 | 4.69% | 22,241 |
| Oct 6, 2025 | 91,375.00 | 93,000.00 | 89,925.00 | 90,600.00 | 90,600.00 | 2.66% | 50,203 |
| Oct 3, 2025 | 96,900.00 | 96,900.00 | 87,375.00 | 88,250.00 | 88,250.00 | -8.81% | 108,198 |
| Oct 2, 2025 | 97,000.00 | 98,375.00 | 95,850.00 | 96,775.00 | 96,775.00 | -0.03% | 12,546 |
| Oct 1, 2025 | 95,950.00 | 97,300.00 | 93,300.00 | 96,800.00 | 96,800.00 | 3.61% | 24,516 |
| Sep 30, 2025 | 89,100.00 | 93,800.00 | 88,775.00 | 93,425.00 | 93,425.00 | 5.21% | 28,780 |
| Sep 29, 2025 | 88,200.00 | 89,225.00 | 86,850.00 | 88,800.00 | 88,800.00 | 2.10% | 18,790 |
| Sep 26, 2025 | 83,625.00 | 87,475.00 | 81,525.00 | 86,975.00 | 86,975.00 | 3.79% | 36,774 |
| Sep 25, 2025 | 81,850.00 | 85,275.00 | 80,675.00 | 83,800.00 | 83,800.00 | 0.93% | 35,823 |