PLTR: Palantir Technologies Inc.

As of Friday, January 17th, 2025

$ 71.77

+2.53 +3.65%

Open: 70.90
High: 72.34
Low: 69.95
Volume: 53,918,663
Previous Close on Thursday, January 16th, 2025

$ 69.24

+1.10 +1.61%

Open: 69.08
High: 71.43
Low: 68.36
Volume: 62,193,852

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 70.90 72.34 69.95 71.77 53,901,687 +2.53 +3.65
2025-01-16 69.08 71.43 68.36 69.24 62,193,852 +1.10 +1.61
2025-01-15 68.55 68.85 67.08 68.14 54,695,485 +2.23 +3.38
2025-01-14 67.18 68.23 65.19 65.91 56,560,138 +0.93 +1.43
2025-01-13 64.29 65.68 63.40 64.98 67,950,541 -2.28 -3.39
2025-01-10 66.01 68.20 65.04 67.26 76,982,134 -0.97 -1.42
2025-01-08 68.12 69.53 66.51 68.23 89,362,079 -1.76 -2.51
2025-01-07 75.20 75.39 69.75 69.99 90,275,312 -5.93 -7.81
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 72.34
On 2025-01-17		 63.40
On 2025-01-13		 4.51 6.71 65.68
On 2025-01-13		 65.68
On 2025-01-13		 0.00 68.01
10D 80.06
On 2025-01-06		 63.40
On 2025-01-13		 -3.42 -4.55 80.06
On 2025-01-06		 63.40
On 2025-01-13		 -20.81 70.13
20D 84.80
On 2024-12-24		 63.40
On 2025-01-13		 -2.62 -3.52 84.80
On 2024-12-24		 63.40
On 2025-01-13		 -25.23 74.00
WTD 72.34
On 2025-01-17		 63.40
On 2025-01-13		 4.51 6.71 65.68
On 2025-01-13		 65.68
On 2025-01-13		 0.00 68.01
MTD 80.06
On 2025-01-06		 63.40
On 2025-01-13		 -3.86 -5.10 80.06
On 2025-01-06		 63.40
On 2025-01-13		 -20.81 70.59
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PLTR

Palantir Technologies Inc.

71.77 +2.53 +3.65 53,918,663