PLTR: Palantir Technologies Inc.

As of Thursday, October 30th, 2025

$ 194.55

-4.26 -2.14%

Open: 198.43
High: 199.67
Low: 194.12
Volume: 42,652,335
Previous Close on Wednesday, October 29th, 2025

$ 198.81

+9.21 +4.86%

Open: 191.08
High: 199.85
Low: 190.49
Volume: 63,821,625
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 198.43 199.67 194.12 194.55 42,635,574 -4.26 -2.14
2025-10-29 191.08 199.85 190.49 198.81 63,821,625 +9.21 +4.86
2025-10-28 189.48 191.78 186.78 189.60 37,973,540 +0.44 +0.23
2025-10-27 188.97 192.83 187.52 189.16 46,746,910 +4.53 +2.45
2025-10-24 182.88 186.17 182.85 184.63 34,694,564 +4.15 +2.30
2025-10-23 175.45 181.56 175.01 180.48 35,741,702 +4.99 +2.84
2025-10-22 181.93 182.21 169.42 175.49 57,637,318 -6.02 -3.32
2025-10-21 182.06 182.39 178.65 181.51 27,365,062 -0.08 -0.04

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 199.85
On 2025-10-29
182.85
On 2025-10-24
14.07 7.80 192.83
On 2025-10-27
186.78
On 2025-10-28
-3.14 191.35
10D 199.85
On 2025-10-29
169.42
On 2025-10-22
16.43 9.22 183.09
On 2025-10-20
169.42
On 2025-10-22
-7.47 185.40
20D 199.85
On 2025-10-29
169.42
On 2025-10-22
7.50 4.01 187.62
On 2025-10-09
169.42
On 2025-10-22
-9.70 182.39
WTD 199.85
On 2025-10-29
186.78
On 2025-10-28
9.92 5.37 192.83
On 2025-10-27
186.78
On 2025-10-28
-3.14 193.03
MTD 199.85
On 2025-10-29
169.42
On 2025-10-22
12.13 6.65 188.20
On 2025-10-02
169.42
On 2025-10-22
-9.98 182.72
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
LBTYK

Liberty Global Plc. ORD Class K

11.33 +0.45 +4.14 2,431,510
CTS

CTS Corp.

40.76 -0.37 -0.90 265,393
SWKS

Skyworks Solutions Inc.

79.16 +0.42 +0.53 3,887,418
WHR

Whirlpool Corp

71.72 -2.84 -3.81 1,812,801
PLTR

Palantir Technologies Inc.

194.55 -4.26 -2.14 42,652,335