PLTR: Palantir Technologies Inc.

As of Friday, December 2nd, 2022

$ 7.66

-0.20 -2.54%

Open: 7.62
High: 7.76
Low: 7.50
Volume: 18,703,747
Previous Close on Thursday, December 1st, 2022

$ 7.86

+0.36 +4.80%

Open: 7.51
High: 7.88
Low: 7.47
Volume: 34,320,516
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 7.62 7.76 7.50 7.66 18,703,747 -0.20 -2.54
2022-12-01 7.51 7.88 7.47 7.86 34,320,516 +0.36 +4.80
2022-11-30 7.14 7.51 7.03 7.50 32,346,138 +0.42 +5.93
2022-11-29 7.20 7.30 7.05 7.08 22,083,866 -0.08 -1.12
2022-11-28 7.23 7.40 7.15 7.16 19,409,845 -0.12 -1.65
2022-11-25 7.32 7.34 7.19 7.28 10,819,962 -0.09 -1.22
2022-11-23 7.25 7.42 7.12 7.37 24,122,599 +0.15 +2.08
2022-11-22 7.18 7.25 6.98 7.22 27,246,108 +0.03 +0.42

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.88
On 2022-12-01
7.03
On 2022-11-30
0.38 5.22 7.88
On 2022-12-01
7.50
On 2022-12-02
-4.82 7.45
10D 7.88
On 2022-12-01
6.98
On 2022-11-22
0.04 0.52 7.79
On 2022-11-18
6.98
On 2022-11-22
-10.40 7.37
20D 8.47
On 2022-11-15
6.89
On 2022-11-07
-0.42 -5.20 8.47
On 2022-11-15
6.98
On 2022-11-22
-17.59 7.55
WTD 7.88
On 2022-12-01
7.03
On 2022-11-30
0.38 5.22 7.88
On 2022-12-01
7.50
On 2022-12-02
-4.82 7.45
MTD 7.88
On 2022-12-01
7.47
On 2022-12-01
0.16 2.13 7.88
On 2022-12-01
7.50
On 2022-12-02
-4.82 7.76
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0