Stockscreener 앱 받기
172.56
0.43%
-0.75
시장 영업 전:
172.00
-0.56
-0.32%
Palantir Technologies Inc 주식 (PLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-15 | $176.6 | $169.4 | $7.14 | 31,311,300.0 | -0.43% |
| 2026-09-14 | $174.4 | $166.4 | $7.94 | 29,032,770.0 | +3.64% |
| 2026-09-11 | $168.6 | $165.4 | $3.21 | 15,376,542.0 | +0.83% |
| 2026-09-10 | $169.0 | $164.6 | $4.45 | 21,111,397.0 | -2.16% |
| 2026-09-09 | $171.9 | $168.6 | $3.25 | 20,127,289.0 | -0.45% |
| 2026-09-08 | $175.8 | $170.0 | $5.82 | 24,437,575.0 | -2.31% |
| 2026-09-04 | $182.2 | $173.7 | $8.52 | 27,623,494.0 | -4.49% |
| 2026-09-03 | $185.8 | $171.9 | $13.92 | 37,991,619.0 | +7.71% |
| 2026-09-02 | $177.6 | $165.7 | $11.86 | 39,584,066.0 | -5.81% |
| 2026-09-01 | $186.6 | $179.8 | $6.80 | 24,423,709.0 | -3.47% |
| 2026-08-31 | $187.9 | $183.8 | $4.15 | 25,599,158.0 | +0.05% |
| 2026-08-28 | $188.4 | $184.4 | $3.99 | 24,962,406.0 | +0.19% |
| 2026-08-27 | $186.9 | $178.0 | $8.85 | 40,608,972.0 | +4.75% |
| 2026-08-26 | $178.5 | $168.9 | $9.59 | 27,723,125.0 | +2.76% |
| 2026-08-25 | $179.9 | $172.2 | $7.67 | 24,473,861.0 | -1.80% |
| 2026-08-24 | $178.8 | $171.3 | $7.44 | 35,002,792.0 | -2.25% |
| 2026-08-21 | $182.4 | $172.6 | $9.89 | 42,669,669.0 | +3.44% |
| 2026-08-20 | $176.5 | $172.0 | $4.43 | 26,778,581.0 | -0.70% |
| 2026-08-19 | $176.8 | $169.8 | $7.05 | 35,762,788.0 | +2.13% |
| 2026-08-18 | $175.0 | $170.6 | $4.37 | 27,982,966.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $186.6 | $164.6 | $22.00 | 302,331,061.0 | -7.41% |
| 2026-08 | $188.4 | $123.7 | $64.71 | 948,060,990.0 | +51.44% |
| 2026-07 | $138.9 | $117.9 | $21.01 | 787,816,560.0 | +5.49% |
| 2026-06 | $163.7 | $106.4 | $57.33 | 883,298,870.0 | -25.47% |
| 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% |
3.07%
3.02%
자본화:
|
볼륨(24시간):