PLTR: Palantir Technologies Inc.

As of Friday, May 17th, 2024

$ 21.76

+0.11 +0.51%

Open: 21.78
High: 22.17
Low: 21.56
Volume: 29,869,479
Previous Close on Thursday, May 16th, 2024

$ 21.65

-0.02 -0.09%

Open: 21.74
High: 21.87
Low: 21.54
Volume: 26,996,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 21.78 22.17 21.56 21.76 29,869,479 +0.11 +0.51
2024-05-16 21.74 21.87 21.54 21.65 26,996,360 -0.02 -0.09
2024-05-15 21.73 21.81 21.19 21.67 38,981,375 +0.23 +1.07
2024-05-14 20.95 22.07 20.93 21.44 57,712,941 +0.50 +2.39
2024-05-13 20.60 21.19 20.60 20.94 37,303,761 +0.34 +1.65
2024-05-10 21.27 21.37 20.50 20.60 59,490,602 -0.54 -2.55
2024-05-09 21.49 21.58 20.94 21.14 53,561,871 -0.42 -1.95
2024-05-08 21.58 21.73 21.06 21.56 67,115,169 +0.16 +0.75
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 22.17
On 2024-05-17		 20.60
On 2024-05-13		 1.16 5.63 22.07
On 2024-05-14		 21.19
On 2024-05-15		 -4.01 21.49
10D 25.36
On 2024-05-06		 20.50
On 2024-05-10		 -1.57 -6.73 25.36
On 2024-05-06		 20.50
On 2024-05-10		 -19.15 21.74
20D 25.36
On 2024-05-06		 20.36
On 2024-04-22		 1.29 6.30 25.36
On 2024-05-06		 20.50
On 2024-05-10		 -19.15 21.93
WTD 22.17
On 2024-05-17		 20.60
On 2024-05-13		 1.16 5.63 22.07
On 2024-05-14		 21.19
On 2024-05-15		 -4.01 21.49
MTD 25.36
On 2024-05-06		 20.50
On 2024-05-10		 -0.21 -0.96 25.36
On 2024-05-06		 20.50
On 2024-05-10		 -19.15 21.95
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
GWW

W.W. Grainger Inc.

945.66 -2.15 -0.23 197,063
IEX

IDEX Corporation

222.33 +0.09 +0.04 215,777
NLY

Annaly Capital Management, Inc.

20.35 +0.03 +0.15 1,876,243
AG

First Majestic Silver Corp.

7.94 +0.51 +6.86 17,723,407
PLTR

Palantir Technologies Inc.

21.76 +0.11 +0.51 29,869,479