PLTR: Palantir Technologies Inc.

As of Friday, May 30th, 2025

$ 122.32

-- 0 0%

Open: 122.32
High: 122.32
Low: 122.32
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 122.32

-1.44 -1.16%

Open: 125.35
High: 126.47
Low: 121.53
Volume: 62,679,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 125.35 126.47 121.53 122.32 62,679,194 -1.44 -1.16
2025-05-28 124.23 125.65 122.91 123.76 63,547,588 +0.37 +0.30
2025-05-27 126.82 127.88 120.88 123.39 86,060,125 +0.08 +0.06
2025-05-23 120.88 125.54 120.68 123.31 65,618,362 +1.02 +0.83
2025-05-22 121.95 126.33 121.38 122.29 74,890,872 +1.71 +1.42
2025-05-21 125.16 127.11 119.41 120.58 79,844,215 -5.01 -3.99
2025-05-20 127.22 128.20 124.65 125.59 60,350,561 -0.74 -0.59
2025-05-19 124.72 127.77 124.32 126.33 72,191,810 -3.19 -2.46
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 127.88
On 2025-05-27		 120.68
On 2025-05-23		 1.74 1.44 127.88
On 2025-05-27		 121.53
On 2025-05-29		 -4.97 123.01
10D 130.33
On 2025-05-16		 119.41
On 2025-05-21		 -7.86 -6.04 130.33
On 2025-05-16		 119.41
On 2025-05-21		 -8.38 124.52
20D 133.49
On 2025-05-14		 105.32
On 2025-05-06		 3.88 3.28 125.26
On 2025-05-05		 105.32
On 2025-05-06		 -15.92 122.10
WTD 127.88
On 2025-05-27		 120.88
On 2025-05-27		 -0.99 -0.80 127.88
On 2025-05-27		 121.53
On 2025-05-29		 -4.97 123.16
MTD 133.49
On 2025-05-14		 105.32
On 2025-05-06		 3.88 3.28 125.26
On 2025-05-05		 105.32
On 2025-05-06		 -15.92 122.10
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 820,515
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,439,522
PFE

Pfizer Inc.

23.40 -0.05 -0.21 5,475,088
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,188,793
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,213.03 -2.70 -0.01 134,321,105
DJTA

Dow Jones Transportation Average

14,688.90 -56.48 -0.38 28,006,735
SPX

S&P 500 Index

5,901.52 -10.65 -0.18
OEX

S&P 100 Index

2,881.40 -4.20 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,322.20 -41.75 -0.20
NYA

NYSE Composite Index

19,723.52 -20.34 -0.10
XAX

NYSE AMEX Composite Index

5,196.63 -15.49 -0.30
RUI

RUSSELL 1000 Index

3,229.71 -5.86 -0.18
RUT

Russell 2000 Index

2,066.85 -7.93 -0.38
RUA

Russell 3000 Index

3,353.96 -6.38 -0.19
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.08 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.61 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.81 -12.25 -0.12
 
Recent
Ticker Last Chg %Chg Volume
SWCH

Switch Inc.

34.25 0.00 0.00
PLTR

Palantir Technologies Inc.

122.32 0.00 0.00