157.09
price up icon0.24%   0.38
after-market 시간 외 거래: 157.29 0.20 +0.13%
loading

Palantir Technologies Inc 주식 (PLTR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-02 $158.4 $150.3 $8.11 65,246,539.0 +0.24%
2025-08-29 $158.4 $153.0 $5.42 45,089,108.0 -0.89%
2025-08-28 $158.2 $152.6 $5.68 57,619,007.0 +0.89%
2025-08-27 $162.4 $156.0 $6.42 70,522,402.0 -2.58%
2025-08-26 $162.1 $154.6 $7.56 86,127,662.0 +2.35%
2025-08-25 $158.6 $149.4 $9.22 86,315,184.0 -0.99%
2025-08-22 $163.2 $151.8 $11.43 101,233,494.0 +1.64%
2025-08-21 $158.0 $153.8 $4.16 94,252,565.0 +0.11%
2025-08-20 $156.5 $142.3 $14.12 217,433,485.0 -1.10%
2025-08-19 $172.3 $156.9 $15.40 134,207,367.0 -9.35%
2025-08-18 $177.9 $171.4 $6.51 62,314,102.0 -1.77%
2025-08-15 $180.0 $173.4 $6.62 60,105,011.0 -2.13%
2025-08-14 $185.3 $179.2 $6.13 53,251,998.0 -1.82%
2025-08-13 $189.5 $183.6 $5.87 53,345,323.0 -1.39%
2025-08-12 $190.0 $182.1 $7.90 54,742,262.0 +2.35%
2025-08-11 $187.2 $181.9 $5.26 55,762,451.0 -2.29%
2025-08-08 $188.0 $184.4 $3.58 62,305,213.0 +2.61%
2025-08-07 $184.5 $178.2 $6.31 77,526,832.0 +1.48%
2025-08-06 $180.6 $171.0 $9.57 82,334,617.0 +3.62%
2025-08-05 $176.3 $169.2 $7.11 129,253,380.0 +7.85%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $158.4 $150.3 $8.11 130,493,078.0 +0.24%
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

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

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%
$413.50
price down icon 2.41%
$592.01
price down icon 1.91%
$225.30
price down icon 0.37%
software_infrastructure NET
$208.05
price down icon 0.32%
$76.92
price down icon 2.34%
자본화:     |  볼륨(24시간):