PLTR: Palantir Technologies Inc.

As of Monday, December 15th, 2025

$ 183.25

-0.32 -0.17%

Open: 185.08
High: 187.78
Low: 180.03
Volume: 32,393,072
Previous Close on Friday, December 12th, 2025

$ 183.57

-3.97 -2.12%

Open: 185.81
High: 186.53
Low: 177.67
Volume: 41,943,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-15 185.08 187.78 180.03 183.25 32,393,072 -0.32 -0.17
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
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		 1.76 0.97 190.39
On 2025-12-10		 177.67
On 2025-12-12		 -6.68 184.82
10D 190.39
On 2025-12-10		 168.83
On 2025-12-03		 15.76 9.41 190.39
On 2025-12-10		 177.67
On 2025-12-12		 -6.68 181.21
20D 190.39
On 2025-12-10		 147.56
On 2025-11-21		 9.24 5.31 174.57
On 2025-11-20		 147.56
On 2025-11-21		 -15.47 172.71
WTD 187.78
On 2025-12-15		 180.03
On 2025-12-15		 -0.32 -0.17 -- -- -- 183.25
MTD 190.39
On 2025-12-10		 163.12
On 2025-12-01		 14.80 8.79 190.39
On 2025-12-10		 177.67
On 2025-12-12		 -6.68 179.96
As of Monday, December 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.98 +1.17 +0.39 6,352,711
KO

The Coca-Cola Company

70.97 +0.45 +0.64 18,652,148
PFE

Pfizer Inc.

26.43 +0.58 +2.24 60,149,215
VZ

Verizon Communications Inc.

40.80 -0.09 -0.22 32,566,172
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,416.56 -41.49 -0.09 516,630,672
DJTA

Dow Jones Transportation Average

17,471.83 -32.74 -0.19 185,137,106
SPX

S&P 500 Index

6,816.51 -10.90 -0.16
OEX

S&P 100 Index

3,405.99 -9.22 -0.27
NDX

NASDAQ 100 Index

25,067.26 -129.47 -0.51
NYA

NYSE Composite Index

22,030.02 +25.67 +0.12
XAX

NYSE AMEX Composite Index

7,081.01 -102.30 -1.42
RUI

RUSSELL 1000 Index

3,720.09 -7.82 -0.21
RUT

Russell 2000 Index

2,530.67 -20.79 -0.81
RUA

Russell 3000 Index

3,873.39 -9.19 -0.24
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.12 +0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.95 +0.33 +1.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.68 +0.43 +2.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,744.80 -44.87 -0.38
 
Recent
Ticker Last Chg %Chg Volume
PLTR

Palantir Technologies Inc.

183.25 -0.32 -0.17 32,393,072