Stockscreener 앱 받기
135.53
4.20%
-6.17
시간 외 거래:
134.24
-1.29
-0.95%
Palantir Technologies Inc 주식 (PLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $142.0 | $134.0 | $7.94 | 36,640,470.0 | -4.35% |
| 2026-06-04 | $146.4 | $140.3 | $6.10 | 40,634,370.0 | -0.35% |
| 2026-06-03 | $151.7 | $141.2 | $10.43 | 40,547,916.0 | -6.55% |
| 2026-06-02 | $159.6 | $149.8 | $9.75 | 42,650,319.0 | -5.28% |
| 2026-06-01 | $163.7 | $155.9 | $7.82 | 57,111,682.0 | +2.63% |
| 2026-05-29 | $157.8 | $145.8 | $11.99 | 91,903,584.0 | +9.21% |
| 2026-05-28 | $145.0 | $133.0 | $12.00 | 51,411,596.0 | +8.17% |
| 2026-05-27 | $135.7 | $131.6 | $4.10 | 33,473,559.0 | -2.99% |
| 2026-05-26 | $138.7 | $133.3 | $5.38 | 31,508,896.0 | -0.20% |
| 2026-05-22 | $139.0 | $134.3 | $4.72 | 27,422,591.0 | -0.39% |
| 2026-05-21 | $138.6 | $135.4 | $3.13 | 24,085,390.0 | +0.19% |
| 2026-05-20 | $137.2 | $132.4 | $4.82 | 31,078,538.0 | +1.40% |
| 2026-05-19 | $137.5 | $133.6 | $3.87 | 29,656,897.0 | +0.09% |
| 2026-05-18 | $135.9 | $131.3 | $4.60 | 31,765,320.0 | +0.86% |
| 2026-05-15 | $135.6 | $132.3 | $3.35 | 32,294,417.0 | +0.19% |
| 2026-05-14 | $134.5 | $129.4 | $5.03 | 36,890,922.0 | +2.83% |
| 2026-05-13 | $137.0 | $128.8 | $8.24 | 54,788,573.0 | -4.37% |
| 2026-05-12 | $137.4 | $133.5 | $3.97 | 37,971,738.0 | -0.65% |
| 2026-05-11 | $137.1 | $132.8 | $4.37 | 41,032,401.0 | -0.66% |
| 2026-05-08 | $137.9 | $133.0 | $4.86 | 41,549,997.0 | +0.55% |
| 2026-05-07 | $140.9 | $134.8 | $6.17 | 49,678,449.0 | +2.44% |
| 2026-05-06 | $135.7 | $131.2 | $4.55 | 55,092,751.0 | -1.56% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $163.7 | $134.0 | $29.67 | 254,225,227.0 | -13.42% |
| 2026-05 | $157.8 | $128.8 | $29.03 | 886,852,120.0 | +12.53% |
| 2026-04 | $156.3 | $122.7 | $33.60 | 988,850,596.0 | -4.90% |
| 2026-03 | $162.4 | $136.3 | $26.10 | 1,049,141,465.0 | +6.63% |
| 2026-02 | $165.1 | $126.2 | $38.85 | 1,195,007,094.0 | -6.41% |
| 2026-01 | $187.3 | $145.1 | $42.14 | 781,980,495.0 | -17.53% |
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% |
6.81%
자본화:
|
볼륨(24시간):