PLTR: Palantir Technologies Inc.

As of Tuesday, April 29th, 2025

$ 116.08

+1.38 +1.20%

Open: 113.98
High: 117.23
Low: 113.24
Volume: 79,242,387
Previous Close on Monday, April 28th, 2025

$ 114.70

+1.92 +1.71%

Open: 113.78
High: 114.86
Low: 108.87
Volume: 109,571,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 113.98 117.23 113.24 116.08 79,242,387 +1.38 +1.20
2025-04-28 113.78 114.86 108.87 114.70 109,571,656 +1.92 +1.71
2025-04-25 108.05 112.88 106.55 112.78 102,774,446 +5.00 +4.64
2025-04-24 101.53 108.00 100.91 107.78 101,544,461 +6.96 +6.90
2025-04-23 98.86 103.76 97.83 100.82 112,206,175 +6.83 +7.27
2025-04-22 93.02 96.34 91.35 93.99 90,253,503 +3.19 +3.51
2025-04-21 92.84 96.48 89.31 90.80 83,359,413 -2.98 -3.18
2025-04-17 94.71 95.11 92.27 93.78 83,503,964 +1.07 +1.15
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 117.23
On 2025-04-29		 97.83
On 2025-04-23		 22.09 23.50 103.76
On 2025-04-23		 103.76
On 2025-04-23		 0.00 110.43
10D 117.23
On 2025-04-29		 89.31
On 2025-04-21		 23.46 25.33 98.99
On 2025-04-15		 89.31
On 2025-04-21		 -9.78 102.18
20D 117.23
On 2025-04-29		 66.12
On 2025-04-07		 31.68 37.54 88.41
On 2025-04-02		 66.12
On 2025-04-07		 -25.21 93.43
WTD 117.23
On 2025-04-29		 108.87
On 2025-04-28		 3.30 2.93 114.86
On 2025-04-28		 114.86
On 2025-04-28		 0.00 115.39
MTD 117.23
On 2025-04-29		 66.12
On 2025-04-07		 31.68 37.54 88.41
On 2025-04-02		 66.12
On 2025-04-07		 -25.21 93.43
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

65.59 +0.09 +0.14 556,017
PLTR

Palantir Technologies Inc.

116.08 +1.38 +1.20 79,242,387