PLTR: Palantir Technologies Inc.

As of Thursday, October 9th, 2025

$ 185.45

+1.89 +1.03%

Open: 183.58
High: 187.62
Low: 179.95
Volume: 44,638,875
Previous Close on Wednesday, October 8th, 2025

$ 183.56

+1.39 +0.76%

Open: 182.80
High: 184.26
Low: 181.20
Volume: 36,162,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 183.58 187.62 179.95 185.45 44,638,875 +1.89 +1.03
2025-10-08 182.80 184.26 181.20 183.56 36,162,764 +1.39 +0.76
2025-10-07 180.31 186.18 179.42 182.17 57,064,220 +2.64 +1.47
2025-10-06 179.18 182.95 177.83 179.53 52,169,238 +6.46 +3.73
2025-10-03 186.40 186.84 170.77 173.07 103,607,288 -13.98 -7.47
2025-10-02 186.70 188.20 182.95 187.05 39,651,744 +2.10 +1.14
2025-10-01 181.32 186.28 179.50 184.95 45,486,219 +2.53 +1.39
2025-09-30 178.98 182.77 178.22 182.42 43,107,930 +3.56 +1.99
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 187.62
On 2025-10-09		 170.77
On 2025-10-03		 -1.60 -0.85 186.84
On 2025-10-03		 177.83
On 2025-10-06		 -4.82 180.76
10D 188.20
On 2025-10-02		 170.77
On 2025-10-03		 6.33 3.53 188.20
On 2025-10-02		 170.77
On 2025-10-03		 -9.26 181.46
20D 188.20
On 2025-10-02		 161.27
On 2025-09-17		 21.09 12.83 188.20
On 2025-10-02		 170.77
On 2025-10-03		 -9.26 178.79
WTD 187.62
On 2025-10-09		 177.83
On 2025-10-06		 12.38 7.15 186.18
On 2025-10-07		 181.20
On 2025-10-08		 -2.67 182.68
MTD 188.20
On 2025-10-02		 170.77
On 2025-10-03		 3.03 1.66 188.20
On 2025-10-02		 170.77
On 2025-10-03		 -9.26 182.25
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CTS

CTS Corp.

38.31 -0.46 -1.19 145,383
XRX

Xerox Corp

3.46 -0.09 -2.54 3,541,311
KGC

Kinross Gold Corporation

24.28 -1.03 -4.07 15,524,276
LSTR

Landstar System Inc.

129.21 -1.74 -1.33 425,746
PLTR

Palantir Technologies Inc.

185.45 +1.89 +1.03 44,638,875