PLTR: Palantir Technologies Inc.
$ 119.15 |
|
+8.67 +7.85% |
|
| Open: | 112.28 |
| High: | 120.38 |
| Low: | 112.07 |
| Volume: | 126,177,327 |
$ 110.48
+1.62 +1.49%
| Open: | 107.97 |
| High: | 111.85 |
| Low: | 107.00 |
| Volume: | 95,051,769 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 112.28 | 120.38 | 112.07 | 119.15 | 126,122,309 | +8.67 | +7.85 |
| 2025-05-07 | 107.97 | 111.85 | 107.00 | 110.48 | 95,051,769 | +1.62 | +1.49 |
| 2025-05-06 | 112.71 | 113.91 | 105.32 | 108.86 | 199,799,087 | -14.91 | -12.05 |
| 2025-05-05 | 123.70 | 125.26 | 121.36 | 123.77 | 125,499,569 | -0.51 | -0.41 |
| 2025-05-02 | 118.66 | 124.42 | 118.63 | 124.28 | 101,962,511 | +8.08 | +6.95 |
| 2025-05-01 | 120.04 | 120.19 | 116.00 | 116.20 | 89,114,702 | -2.24 | -1.89 |
| 2025-04-30 | 111.61 | 118.78 | 110.54 | 118.44 | 107,962,455 | +2.36 | +2.03 |
| 2025-04-29 | 113.98 | 117.23 | 113.24 | 116.08 | 79,242,387 | +1.38 | +1.20 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 125.26 On 2025-05-05 |
105.32 On 2025-05-06 |
2.95 | 2.54 | 125.26 On 2025-05-05 |
105.32 On 2025-05-06 |
-15.92 | 117.31 |
| 10D | 125.26 On 2025-05-05 |
105.32 On 2025-05-06 |
11.37 | 10.55 | 125.26 On 2025-05-05 |
105.32 On 2025-05-06 |
-15.92 | 116.47 |
| 20D | 125.26 On 2025-05-05 |
84.14 On 2025-04-10 |
27.14 | 29.50 | 125.26 On 2025-05-05 |
105.32 On 2025-05-06 |
-15.92 | 105.64 |
| WTD | 125.26 On 2025-05-05 |
105.32 On 2025-05-06 |
-5.13 | -4.13 | 125.26 On 2025-05-05 |
105.32 On 2025-05-06 |
-15.92 | 115.57 |
| MTD | 125.26 On 2025-05-05 |
105.32 On 2025-05-06 |
0.71 | 0.60 | 125.26 On 2025-05-05 |
105.32 On 2025-05-06 |
-15.92 | 117.12 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |