Stockscreener 앱 받기
183.25
0.17%
-0.32
시간 외 거래:
181.13
-2.12
-1.16%
Palantir Technologies Inc 주식 (PLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $187.8 | $180.0 | $7.75 | 32,404,421.0 | -0.17% |
| 2025-12-12 | $186.5 | $177.7 | $8.86 | 42,005,632.0 | -2.12% |
| 2025-12-11 | $188.1 | $180.2 | $7.84 | 36,083,217.0 | -0.20% |
| 2025-12-10 | $190.4 | $182.8 | $7.64 | 58,893,644.0 | +3.34% |
| 2025-12-09 | $182.8 | $180.4 | $2.47 | 18,802,395.0 | +0.19% |
| 2025-12-08 | $183.9 | $179.5 | $4.34 | 30,251,344.0 | -0.15% |
| 2025-12-05 | $182.2 | $177.2 | $4.99 | 31,589,062.0 | +2.26% |
| 2025-12-04 | $178.4 | $174.4 | $4.01 | 26,814,555.0 | +0.95% |
| 2025-12-03 | $177.9 | $168.8 | $9.08 | 30,201,139.0 | +3.16% |
| 2025-12-02 | $175.8 | $169.6 | $6.16 | 35,060,778.0 | +1.91% |
| 2025-12-01 | $169.1 | $163.1 | $5.98 | 27,523,979.0 | -0.57% |
| 2025-11-28 | $168.8 | $165.9 | $2.93 | 17,257,656.0 | +1.62% |
| 2025-11-26 | $168.3 | $163.9 | $4.46 | 34,329,545.0 | +1.36% |
| 2025-11-25 | $164.6 | $156.6 | $8.09 | 36,246,721.0 | +0.80% |
| 2025-11-24 | $165.2 | $157.0 | $8.17 | 57,315,328.0 | +4.78% |
| 2025-11-21 | $158.1 | $147.6 | $10.55 | 71,038,054.0 | -0.57% |
| 2025-11-20 | $174.6 | $154.4 | $20.17 | 76,898,334.0 | -5.85% |
| 2025-11-19 | $169.6 | $162.4 | $7.18 | 44,606,334.0 | -1.14% |
| 2025-11-18 | $172.8 | $165.7 | $7.17 | 53,203,248.0 | -2.29% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $190.4 | $163.1 | $27.27 | 402,034,587.0 | +8.79% |
| 2025-11 | $207.5 | $147.6 | $59.96 | 1,178,832,257.0 | -15.97% |
| 2025-10 | $204.2 | $169.4 | $34.76 | 1,080,153,111.0 | +9.89% |
| 2025-09 | $185.8 | $148.0 | $37.71 | 1,211,325,892.0 | +16.41% |
| 2025-08 | $190.0 | $142.3 | $47.66 | 1,721,261,235.0 | -1.04% |
| 2025-07 | $160.9 | $128.5 | $32.38 | 1,211,886,302.0 | +16.16% |
| 2025-06 | $148.2 | $118.9 | $29.28 | 1,740,590,534.0 | +3.45% |
| 2025-05 | $133.5 | $105.3 | $28.17 | 2,029,724,603.0 | +11.26% |
| 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% |
2.66%
0.38%
자본화:
|
볼륨(24시간):