Stockscreener 앱 받기
122.80
0.89%
-1.48
Palantir Technologies Inc 주식 (PLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $124.7 | $121.4 | $3.37 | 29,177,979.0 | -1.22% |
| 2025-05-02 | $124.4 | $118.6 | $5.79 | 102,227,416.0 | +6.95% |
| 2025-05-01 | $120.2 | $116.0 | $4.19 | 89,486,058.0 | -1.89% |
| 2025-04-30 | $118.8 | $110.5 | $8.24 | 108,212,081.0 | +2.03% |
| 2025-04-29 | $117.2 | $113.2 | $3.99 | 79,212,921.0 | +1.25% |
| 2025-04-28 | $114.9 | $108.9 | $5.99 | 110,483,207.0 | +1.66% |
| 2025-04-25 | $112.9 | $106.5 | $6.33 | 103,253,832.0 | +4.64% |
| 2025-04-24 | $108.0 | $100.9 | $7.09 | 102,003,322.0 | +6.90% |
| 2025-04-23 | $103.8 | $97.83 | $5.93 | 112,239,842.0 | +7.27% |
| 2025-04-22 | $96.34 | $91.35 | $4.99 | 88,730,990.0 | +3.51% |
| 2025-04-21 | $96.47 | $89.31 | $7.16 | 83,345,174.0 | -3.18% |
| 2025-04-17 | $95.11 | $92.27 | $2.84 | 83,644,221.0 | +1.15% |
| 2025-04-16 | $97.30 | $89.62 | $7.68 | 121,378,206.0 | -5.78% |
| 2025-04-15 | $98.99 | $93.05 | $5.94 | 116,536,350.0 | +6.24% |
| 2025-04-14 | $97.33 | $91.46 | $5.87 | 122,405,982.0 | +4.60% |
| 2025-04-11 | $89.55 | $85.47 | $4.08 | 94,819,422.0 | -0.05% |
| 2025-04-10 | $90.78 | $84.14 | $6.64 | 123,989,203.0 | -3.72% |
| 2025-04-09 | $93.33 | $77.27 | $16.06 | 186,057,313.0 | +19.00% |
| 2025-04-08 | $86.11 | $75.22 | $10.89 | 134,376,468.0 | -0.67% |
| 2025-04-07 | $81.80 | $66.12 | $15.68 | 167,218,513.0 | +5.17% |
Palantir Technologies Inc 주식 (PLTR) 연도별 가격 이력
이 심층 분석에서는 Palantir Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Palantir Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Palantir Technologies Inc 주식 (PLTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $124.7 | $116.0 | $8.73 | 220,891,453.0 | +3.65% |
| 2025-04 | $118.8 | $66.12 | $52.66 | 2,350,193,438.0 | +40.33% |
| 2025-03 | $98.17 | $74.57 | $23.60 | 2,079,635,458.0 | -0.61% |
| 2025-02 | $125.4 | $78.47 | $46.94 | 2,301,602,449.0 | +2.95% |
| 2025-01 | $85.22 | $63.40 | $21.82 | 1,350,865,819.0 | +9.07% |
Palantir Technologies Inc 주식 (PLTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.80 | $65.96 | $18.84 | 1,842,961,043.0 | +15.06% |
| 2024-11 | $67.88 | $41.03 | $26.85 | 1,677,524,617.0 | +61.41% |
| 2024-10 | $45.14 | $36.05 | $9.09 | 1,052,441,117.0 | +11.72% |
| 2024-09 | $38.19 | $29.31 | $8.88 | 1,480,636,004.0 | +18.17% |
| 2024-08 | $33.12 | $21.23 | $11.89 | 1,184,153,360.0 | +17.07% |
| 2024-07 | $29.83 | $25.14 | $4.69 | 923,306,101.0 | +6.16% |
| 2024-06 | $26.57 | $21.00 | $5.57 | 761,237,931.0 | +16.84% |
| 2024-05 | $25.36 | $20.50 | $4.86 | 1,092,222,035.0 | -1.32% |
| 2024-04 | $24.10 | $20.33 | $3.77 | 748,662,279.0 | -4.52% |
| 2024-03 | $27.50 | $22.92 | $4.58 | 1,254,211,356.0 | -8.25% |
| 2024-02 | $25.52 | $16.03 | $9.49 | 2,222,875,141.0 | +55.87% |
| 2024-01 | $18.35 | $15.66 | $2.69 | 874,327,118.0 | -6.29% |
Palantir Technologies Inc 주식 (PLTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.29 | $17.05 | $3.24 | 1,108,078,273.0 | -14.36% |
| 2023-11 | $21.85 | $14.48 | $7.37 | 1,539,118,672.0 | +35.47% |
| 2023-10 | $18.44 | $14.55 | $3.89 | 1,201,288,307.0 | -7.50% |
| 2023-09 | $16.81 | $13.68 | $3.13 | 940,989,101.0 | +6.81% |
| 2023-08 | $20.24 | $13.68 | $6.56 | 1,678,828,648.0 | -24.50% |
| 2023-07 | $20.00 | $14.62 | $5.38 | 1,215,017,302.0 | +29.42% |
| 2023-06 | $17.16 | $13.56 | $3.60 | 1,894,940,520.0 | +4.21% |
| 2023-05 | $15.01 | $7.28 | $7.73 | 2,022,462,108.0 | +89.81% |
| 2023-04 | $9.04 | $7.62 | $1.42 | 502,371,397.0 | -8.28% |
| 2023-03 | $8.62 | $7.19 | $1.43 | 664,365,558.0 | +7.78% |
| 2023-02 | $10.31 | $7.45 | $2.86 | 1,276,138,906.0 | +0.77% |
| 2023-01 | $7.82 | $5.84 | $1.98 | 606,404,829.0 | +21.18% |
1.22%
1.43%
자본화:
|
볼륨(24시간):