Stockscreener 앱 받기
133.17
0.86%
1.13
시장 영업 전:
133.59
0.42
+0.32%
Palantir Technologies Inc 주식 (PLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $135.3 | $130.1 | $5.18 | 90,859,855.0 | +0.86% |
| 2025-06-02 | $134.5 | $128.9 | $5.62 | 92,904,936.0 | +0.20% |
| 2025-05-30 | $131.9 | $122.8 | $9.19 | 185,038,538.0 | +7.73% |
| 2025-05-29 | $126.5 | $121.5 | $4.94 | 62,731,675.0 | -1.16% |
| 2025-05-28 | $125.7 | $122.9 | $2.74 | 63,980,190.0 | +0.30% |
| 2025-05-27 | $127.9 | $120.9 | $7.00 | 86,105,831.0 | +0.06% |
| 2025-05-23 | $125.5 | $120.7 | $4.86 | 65,621,660.0 | +0.83% |
| 2025-05-22 | $126.3 | $121.4 | $4.95 | 74,865,513.0 | +1.42% |
| 2025-05-21 | $127.1 | $119.4 | $7.70 | 79,959,122.0 | -3.99% |
| 2025-05-20 | $128.2 | $124.7 | $3.55 | 60,613,412.0 | -0.59% |
| 2025-05-19 | $127.8 | $124.3 | $3.45 | 72,168,178.0 | -2.46% |
| 2025-05-16 | $130.3 | $126.8 | $3.57 | 55,285,464.0 | +1.09% |
| 2025-05-15 | $130.2 | $125.7 | $4.46 | 69,258,743.0 | -1.58% |
| 2025-05-14 | $133.5 | $127.6 | $5.93 | 96,158,871.0 | +1.62% |
| 2025-05-13 | $130.6 | $119.3 | $11.29 | 145,831,416.0 | +8.14% |
| 2025-05-12 | $120.9 | $115.0 | $5.92 | 93,811,826.0 | +0.99% |
| 2025-05-09 | $119.2 | $114.9 | $4.26 | 80,691,091.0 | -1.55% |
| 2025-05-08 | $120.4 | $112.1 | $8.31 | 126,430,582.0 | +7.85% |
| 2025-05-07 | $111.8 | $107.0 | $4.85 | 95,291,206.0 | +1.49% |
| 2025-05-06 | $113.9 | $105.3 | $8.59 | 199,172,382.0 | -12.05% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $135.3 | $128.9 | $6.42 | 274,624,646.0 | +1.05% |
| 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% |
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% |
1.54%
자본화:
|
볼륨(24시간):