PLTR: Palantir Technologies Inc.

As of Wednesday, November 19th, 2025

$ 165.42

-1.91 -1.14%

Open: 167.80
High: 169.60
Low: 162.42
Volume: 43,818,043
Previous Close on Tuesday, November 18th, 2025

$ 167.33

-3.92 -2.29%

Open: 168.37
High: 172.83
Low: 165.50
Volume: 53,247,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 167.80 169.60 162.42 165.42 43,753,398 -1.91 -1.14
2025-11-18 168.37 172.83 165.50 167.33 53,247,559 -3.92 -2.29
2025-11-17 170.53 174.24 167.68 171.25 50,220,548 -2.76 -1.59
2025-11-14 166.98 177.29 164.50 174.01 62,382,679 +1.87 +1.09
2025-11-13 181.72 182.70 170.73 172.14 62,861,889 -12.03 -6.53
2025-11-12 190.58 190.58 180.40 184.17 54,857,595 -6.79 -3.56
2025-11-11 190.34 192.93 187.13 190.96 49,424,922 -2.65 -1.37
2025-11-10 184.31 194.93 183.52 193.61 87,295,275 +15.68 +8.81
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 182.70
On 2025-11-13		 162.42
On 2025-11-19		 -18.75 -10.18 182.70
On 2025-11-13		 162.42
On 2025-11-19		 -11.10 170.03
10D 194.93
On 2025-11-10		 162.42
On 2025-11-19		 -22.48 -11.96 194.93
On 2025-11-10		 162.42
On 2025-11-19		 -16.68 177.19
20D 207.52
On 2025-11-03		 162.42
On 2025-11-19		 -10.07 -5.74 207.52
On 2025-11-03		 162.42
On 2025-11-19		 -21.73 184.77
WTD 174.24
On 2025-11-17		 162.42
On 2025-11-19		 -8.59 -4.94 174.24
On 2025-11-17		 162.42
On 2025-11-19		 -6.78 168.00
MTD 207.52
On 2025-11-03		 162.42
On 2025-11-19		 -35.05 -17.48 207.52
On 2025-11-03		 162.42
On 2025-11-19		 -21.73 181.36
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
LBTYK

Liberty Global Plc. ORD Class K

11.02 -0.08 -0.72 582,822
CTS

CTS Corp.

41.93 +0.58 +1.40 155,015
SWKS

Skyworks Solutions Inc.

62.59 +0.27 +0.43 3,035,276
WHR

Whirlpool Corp

70.04 +1.36 +1.98 1,350,480
PLTR

Palantir Technologies Inc.

165.42 -1.91 -1.14 43,818,043