PLTR: Palantir Technologies Inc.

As of Tuesday, December 30th, 2025

$ 180.84

-3.34 -1.81%

Open: 184.35
High: 184.73
Low: 180.70
Volume: 22,959,704
Previous Close on Monday, December 29th, 2025

$ 184.18

-4.53 -2.40%

Open: 186.85
High: 187.20
Low: 183.64
Volume: 26,546,561

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 184.35 184.73 180.70 180.84 22,954,308 -3.34 -1.81
2025-12-29 186.85 187.20 183.64 184.18 26,546,561 -4.53 -2.40
2025-12-26 195.02 196.35 188.62 188.71 24,964,512 -5.46 -2.81
2025-12-24 193.16 195.17 192.83 194.17 11,226,089 +0.04 +0.02
2025-12-23 192.83 195.37 191.74 194.13 23,846,099 +0.15 +0.08
2025-12-22 195.04 198.88 192.43 193.98 36,275,146 +0.60 +0.31
2025-12-19 186.74 195.00 186.73 193.38 76,495,834 +7.69 +4.14
2025-12-18 181.51 187.33 181.51 185.69 39,987,518 +8.40 +4.74
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 196.35
On 2025-12-26		 180.70
On 2025-12-30		 -13.14 -6.77 196.35
On 2025-12-26		 180.70
On 2025-12-30		 -7.97 188.41
10D 198.88
On 2025-12-22		 176.50
On 2025-12-17		 -2.41 -1.32 198.88
On 2025-12-22		 180.70
On 2025-12-30		 -9.14 188.01
20D 198.88
On 2025-12-22		 168.83
On 2025-12-03		 13.35 7.97 198.88
On 2025-12-22		 180.70
On 2025-12-30		 -9.14 184.61
WTD 187.20
On 2025-12-29		 180.70
On 2025-12-30		 -7.87 -4.17 187.20
On 2025-12-29		 180.70
On 2025-12-30		 -3.47 182.51
MTD 198.88
On 2025-12-22		 168.83
On 2025-12-03		 13.35 7.97 198.88
On 2025-12-22		 180.70
On 2025-12-30		 -9.14 184.61
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

73.11 +0.03 +0.04 103,134
PLTR

Palantir Technologies Inc.

180.84 -3.34 -1.81 22,959,704