PLTR: Palantir Technologies Inc.

As of Friday, July 25th, 2025

$ 158.80

+3.94 +2.54%

Open: 155.63
High: 160.39
Low: 155.58
Volume: 57,606,506
Previous Close on Thursday, July 24th, 2025

$ 154.86

+0.23 +0.15%

Open: 153.98
High: 155.63
Low: 152.58
Volume: 38,791,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 155.63 160.39 155.58 158.80 57,604,576 +3.94 +2.54
2025-07-24 153.98 155.63 152.58 154.86 38,791,640 +0.23 +0.15
2025-07-23 149.74 155.00 148.29 154.63 47,013,423 +5.56 +3.73
2025-07-22 150.85 151.79 145.06 149.07 49,705,783 -2.72 -1.79
2025-07-21 153.88 155.44 151.36 151.79 44,675,350 -1.73 -1.13
2025-07-18 154.86 154.92 151.90 153.52 45,637,310 -0.47 -0.31
2025-07-17 151.56 155.68 150.82 153.99 59,842,812 +3.08 +2.04
2025-07-16 149.30 151.51 147.67 150.91 57,371,685 +2.33 +1.57
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 160.39
On 2025-07-25		 145.06
On 2025-07-22		 5.28 3.44 155.44
On 2025-07-21		 145.06
On 2025-07-22		 -6.68 153.83
10D 160.39
On 2025-07-25		 142.22
On 2025-07-14		 16.70 11.75 155.68
On 2025-07-17		 145.06
On 2025-07-22		 -6.82 152.53
20D 160.39
On 2025-07-25		 128.51
On 2025-07-01		 14.55 10.09 144.97
On 2025-06-27		 128.51
On 2025-07-01		 -11.35 144.80
WTD 160.39
On 2025-07-25		 145.06
On 2025-07-22		 5.28 3.44 155.44
On 2025-07-21		 145.06
On 2025-07-22		 -6.68 153.83
MTD 160.39
On 2025-07-25		 128.51
On 2025-07-01		 22.48 16.49 155.68
On 2025-07-17		 145.06
On 2025-07-22		 -6.82 146.06
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HD

The Home Depot, Inc.

375.34 +2.25 +0.60 2,220,103
PLTR

Palantir Technologies Inc.

158.80 +3.94 +2.54 57,606,506