Stockscreener 앱 받기
101.35
4.58%
-4.8601
Palantir Technologies Inc 주식 (PLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $109.1 | $100.0 | $9.07 | 127,956,928.0 | -4.58% |
| 2025-02-20 | $107.4 | $95.80 | $11.60 | 240,198,833.0 | -5.22% |
| 2025-02-19 | $125.4 | $108.6 | $16.85 | 137,415,694.0 | -10.08% |
| 2025-02-18 | $125.0 | $118.4 | $6.57 | 82,646,230.0 | +4.58% |
| 2025-02-14 | $120.7 | $116.8 | $3.87 | 64,910,042.0 | +1.06% |
| 2025-02-13 | $118.4 | $115.2 | $3.24 | 59,324,350.0 | +0.44% |
| 2025-02-12 | $117.6 | $110.0 | $7.59 | 74,249,666.0 | +4.24% |
| 2025-02-11 | $118.7 | $112.1 | $6.56 | 93,394,341.0 | -3.45% |
| 2025-02-10 | $116.8 | $108.7 | $8.04 | 96,198,748.0 | +5.23% |
| 2025-02-07 | $116.3 | $110.5 | $5.85 | 142,683,060.0 | -0.39% |
| 2025-02-06 | $111.5 | $100.3 | $11.28 | 125,941,471.0 | +9.79% |
| 2025-02-05 | $103.6 | $99.32 | $4.25 | 89,220,649.0 | -2.38% |
| 2025-02-04 | $106.9 | $100.5 | $6.40 | 228,659,716.0 | +23.99% |
| 2025-02-03 | $84.25 | $78.47 | $5.78 | 110,595,374.0 | +1.52% |
| 2025-01-31 | $85.22 | $80.87 | $4.35 | 77,838,233.0 | +1.56% |
| 2025-01-30 | $81.83 | $79.38 | $2.45 | 45,447,506.0 | +1.83% |
| 2025-01-29 | $80.82 | $77.81 | $3.01 | 48,533,754.0 | -0.59% |
| 2025-01-28 | $80.74 | $74.04 | $6.70 | 65,403,963.0 | +6.35% |
| 2025-01-27 | $76.72 | $72.67 | $4.05 | 75,311,833.0 | -4.48% |
| 2025-01-24 | $82.24 | $78.44 | $3.80 | 77,188,134.0 | +0.00% |
| 2025-01-23 | $79.00 | $75.84 | $3.16 | 55,168,393.0 | +2.74% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $125.4 | $78.47 | $46.94 | 1,801,352,030.0 | +22.86% |
| 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% |
6.75%
자본화:
|
볼륨(24시간):