Stockscreener 앱 받기
185.71
2.45%
-5.03
Palantir Technologies Inc 주식 (PLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-05 | $190.3 | $181.2 | $9.11 | 50,670,469.0 | -2.51% |
| 2025-11-04 | $195.7 | $185.6 | $10.14 | 119,798,842.0 | -7.94% |
| 2025-11-03 | $207.5 | $201.8 | $5.70 | 73,680,704.0 | +3.35% |
| 2025-10-31 | $204.2 | $197.9 | $6.26 | 52,393,276.0 | +3.04% |
| 2025-10-30 | $199.7 | $194.1 | $5.55 | 43,219,550.0 | -2.14% |
| 2025-10-29 | $199.8 | $190.5 | $9.36 | 65,132,286.0 | +4.86% |
| 2025-10-28 | $191.8 | $186.8 | $5.00 | 37,962,206.0 | +0.22% |
| 2025-10-27 | $192.8 | $187.5 | $5.31 | 46,921,974.0 | +2.46% |
| 2025-10-24 | $186.2 | $182.8 | $3.32 | 34,691,468.0 | +2.30% |
| 2025-10-23 | $181.6 | $175.0 | $6.55 | 35,714,807.0 | +2.84% |
| 2025-10-22 | $182.2 | $169.4 | $12.79 | 57,912,854.0 | -3.32% |
| 2025-10-21 | $182.4 | $178.7 | $3.74 | 27,378,849.0 | -0.04% |
| 2025-10-20 | $183.1 | $177.4 | $5.65 | 31,848,266.0 | +1.93% |
| 2025-10-17 | $181.6 | $173.9 | $7.64 | 43,255,620.0 | +0.02% |
| 2025-10-16 | $184.8 | $176.4 | $8.37 | 42,633,774.0 | -0.84% |
| 2025-10-15 | $184.3 | $176.0 | $8.33 | 37,214,063.0 | -0.07% |
| 2025-10-14 | $182.3 | $170.8 | $11.52 | 49,085,823.0 | +1.43% |
| 2025-10-13 | $179.2 | $173.4 | $5.77 | 41,163,311.0 | +1.01% |
| 2025-10-10 | $187.1 | $173.5 | $13.57 | 53,766,074.0 | -5.41% |
| 2025-10-09 | $187.6 | $179.9 | $7.67 | 44,843,592.0 | +1.04% |
| 2025-10-08 | $184.3 | $181.2 | $3.06 | 35,896,856.0 | +0.76% |
| 2025-10-07 | $186.2 | $179.4 | $6.76 | 57,733,390.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $207.5 | $181.2 | $26.31 | 244,150,015.0 | -7.24% |
| 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% |
0.67%
0.91%
자본화:
|
볼륨(24시간):