Stockscreener 앱 받기
147.76
0.80%
1.17
시간 외 거래:
158.14
10.38
+7.02%
Palantir Technologies Inc 주식 (PLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-02 | $151.4 | $146.7 | $4.75 | 67,938,935.0 | +0.80% |
| 2026-01-30 | $151.0 | $145.1 | $5.86 | 46,627,326.0 | -3.47% |
| 2026-01-29 | $157.6 | $147.1 | $10.51 | 59,242,549.0 | -3.49% |
| 2026-01-28 | $165.0 | $157.2 | $7.80 | 43,592,809.0 | -5.04% |
| 2026-01-27 | $169.4 | $164.7 | $4.75 | 26,393,726.0 | -1.06% |
| 2026-01-26 | $170.6 | $167.3 | $3.26 | 22,574,918.0 | -1.26% |
| 2026-01-23 | $172.0 | $166.3 | $5.70 | 30,273,231.0 | +2.23% |
| 2026-01-22 | $169.0 | $164.9 | $4.05 | 28,226,434.0 | +0.34% |
| 2026-01-21 | $169.5 | $161.1 | $8.38 | 47,506,096.0 | -1.90% |
| 2026-01-20 | $172.0 | $166.2 | $5.73 | 36,187,686.0 | -1.42% |
| 2026-01-16 | $182.4 | $170.0 | $12.42 | 58,657,857.0 | -3.45% |
| 2026-01-15 | $180.6 | $176.5 | $4.07 | 30,955,685.0 | -0.75% |
| 2026-01-14 | $181.6 | $173.9 | $7.65 | 33,284,439.0 | -0.31% |
| 2026-01-13 | $181.1 | $176.1 | $4.96 | 27,581,527.0 | -0.25% |
| 2026-01-12 | $182.5 | $176.3 | $6.16 | 34,846,331.0 | +1.08% |
| 2026-01-09 | $178.7 | $174.8 | $3.97 | 30,405,415.0 | +0.36% |
| 2026-01-08 | $185.7 | $174.4 | $11.29 | 47,098,825.0 | -2.65% |
| 2026-01-07 | $187.3 | $177.7 | $9.62 | 44,838,583.0 | +1.10% |
| 2026-01-06 | $180.2 | $174.8 | $5.42 | 34,644,391.0 | +3.26% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $151.4 | $146.7 | $4.75 | 135,877,870.0 | +0.80% |
| 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% |
2.75%
2.86%
자본화:
|
볼륨(24시간):