PLTR: Palantir Technologies Inc.

As of Friday, August 22nd, 2025

$ 158.74

+2.56 +1.64%

Open: 155.32
High: 163.20
Low: 151.77
Volume: 101,386,979
Previous Close on Thursday, August 21st, 2025

$ 156.18

+0.17 +0.11%

Open: 157.17
High: 157.97
Low: 153.81
Volume: 94,065,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 155.32 163.20 151.77 158.74 101,386,979 +2.56 +1.64
2025-08-21 157.17 157.97 153.81 156.18 94,065,031 +0.17 +0.11
2025-08-20 152.30 156.46 142.34 156.01 217,156,310 -1.74 -1.10
2025-08-19 171.36 172.30 156.90 157.75 134,674,990 -16.28 -9.35
2025-08-18 175.27 177.90 171.39 174.03 61,672,437 -3.14 -1.77
2025-08-15 179.73 180.00 173.38 177.17 59,878,121 -3.85 -2.13
2025-08-14 182.41 185.33 179.20 181.02 53,194,822 -3.35 -1.82
2025-08-13 189.00 189.46 183.59 184.37 53,200,126 -2.60 -1.39
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 177.90
On 2025-08-18		 142.34
On 2025-08-20		 -18.43 -10.40 177.90
On 2025-08-18		 142.34
On 2025-08-20		 -19.99 160.54
10D 190.00
On 2025-08-12		 142.34
On 2025-08-20		 -28.22 -15.09 190.00
On 2025-08-12		 142.34
On 2025-08-20		 -25.08 171.49
20D 190.00
On 2025-08-12		 142.34
On 2025-08-20		 -0.06 -0.04 190.00
On 2025-08-12		 142.34
On 2025-08-20		 -25.08 169.15
WTD 177.90
On 2025-08-18		 142.34
On 2025-08-20		 -18.43 -10.40 177.90
On 2025-08-18		 142.34
On 2025-08-20		 -19.99 160.54
MTD 190.00
On 2025-08-12		 142.34
On 2025-08-20		 0.39 0.25 190.00
On 2025-08-12		 142.34
On 2025-08-20		 -25.08 171.99
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
WELL

Welltower Inc.

164.43 -2.51 -1.50 2,793,728
CVI

CVR Energy Inc.

27.28 +0.44 +1.64 3,763,548
CTS

CTS Corp.

43.54 +2.00 +4.81 152,945
LSTR

Landstar System Inc.

135.76 +5.88 +4.53 408,082
PLTR

Palantir Technologies Inc.

158.74 +2.56 +1.64 101,386,979