Stockscreener 앱 받기
179.71
3.26%
5.67
시간 외 거래:
179.43
-0.28
-0.16%
Palantir Technologies Inc 주식 (PLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-06 | $180.2 | $174.8 | $5.42 | 34,644,391.0 | +3.26% |
| 2026-01-05 | $175.8 | $171.8 | $4.03 | 38,804,139.0 | +3.68% |
| 2026-01-02 | $181.3 | $166.3 | $15.00 | 60,238,528.0 | -5.56% |
| 2025-12-31 | $181.5 | $177.2 | $4.28 | 22,863,765.0 | -1.71% |
| 2025-12-30 | $184.7 | $180.7 | $4.03 | 23,025,609.0 | -1.81% |
| 2025-12-29 | $187.2 | $183.6 | $3.56 | 26,758,553.0 | -2.40% |
| 2025-12-26 | $196.3 | $188.6 | $7.73 | 24,941,286.0 | -2.81% |
| 2025-12-24 | $195.2 | $192.8 | $2.34 | 11,710,023.0 | +0.02% |
| 2025-12-23 | $195.4 | $191.7 | $3.63 | 23,845,234.0 | +0.08% |
| 2025-12-22 | $198.9 | $192.4 | $6.45 | 36,513,646.0 | +0.31% |
| 2025-12-19 | $195.0 | $186.7 | $8.27 | 76,494,517.0 | +4.14% |
| 2025-12-18 | $187.3 | $181.5 | $5.82 | 39,987,090.0 | +4.74% |
| 2025-12-17 | $187.8 | $176.5 | $11.25 | 49,885,420.0 | -5.57% |
| 2025-12-16 | $188.5 | $181.1 | $7.36 | 41,636,271.0 | +2.46% |
| 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% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $181.3 | $166.3 | $15.00 | 168,331,449.0 | +1.10% |
Palantir Technologies Inc 주식 (PLTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $198.9 | $163.1 | $35.76 | 724,427,815.0 | +7.36% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):