PLTR: Palantir Technologies Inc.

As of Friday, December 12th, 2025

$ 183.57

-3.97 -2.12%

Open: 185.81
High: 186.53
Low: 177.67
Volume: 41,943,696
Previous Close on Thursday, December 11th, 2025

$ 187.54

-0.37 -0.20%

Open: 184.80
High: 188.05
Low: 180.21
Volume: 35,557,925

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 185.81 186.53 177.67 183.57 41,943,696 -3.97 -2.12
2025-12-11 184.80 188.05 180.21 187.54 35,557,925 -0.37 -0.20
2025-12-10 184.95 190.39 182.75 187.91 58,917,795 +6.07 +3.34
2025-12-09 180.97 182.85 180.38 181.84 18,833,508 +0.35 +0.19
2025-12-08 182.21 183.88 179.54 181.49 30,264,432 -0.27 -0.15
2025-12-05 178.23 182.15 177.16 181.76 31,589,103 +3.84 +2.16
2025-12-04 176.37 178.44 174.43 177.92 29,080,185 +1.84 +1.04
2025-12-03 170.14 177.91 168.83 176.08 30,102,857 +5.39 +3.16
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 190.39
On 2025-12-10		 177.67
On 2025-12-12		 1.81 1.00 190.39
On 2025-12-10		 177.67
On 2025-12-12		 -6.68 184.47
10D 190.39
On 2025-12-10		 163.12
On 2025-12-01		 15.12 8.98 190.39
On 2025-12-10		 177.67
On 2025-12-12		 -6.68 179.63
20D 190.39
On 2025-12-10		 147.56
On 2025-11-21		 11.43 6.64 177.29
On 2025-11-14		 147.56
On 2025-11-21		 -16.77 172.25
WTD 190.39
On 2025-12-10		 177.67
On 2025-12-12		 1.81 1.00 190.39
On 2025-12-10		 177.67
On 2025-12-12		 -6.68 184.47
MTD 190.39
On 2025-12-10		 163.12
On 2025-12-01		 15.12 8.98 190.39
On 2025-12-10		 177.67
On 2025-12-12		 -6.68 179.63
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AFRM

Affirm Holdings Inc.

67.25 -1.78 -2.58 3,781,701
PLTR

Palantir Technologies Inc.

183.57 -3.97 -2.12 41,943,696