Stockscreener 앱 받기
25.60
7.11%
1.70
Extreme Networks Inc 주식 (EXTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $25.84 | $24.37 | $1.47 | 2,698,636.0 | +7.11% |
| 2026-05-21 | $23.98 | $23.20 | $0.785 | 1,455,405.0 | +1.79% |
| 2026-05-20 | $24.07 | $23.44 | $0.63 | 1,415,068.0 | -0.25% |
| 2026-05-19 | $24.06 | $23.27 | $0.785 | 1,773,125.0 | -2.36% |
| 2026-05-18 | $25.06 | $23.74 | $1.32 | 2,246,930.0 | -2.23% |
| 2026-05-15 | $25.13 | $24.00 | $1.13 | 2,508,487.0 | -0.20% |
| 2026-05-14 | $25.05 | $23.10 | $1.95 | 4,469,744.0 | +8.52% |
| 2026-05-13 | $23.00 | $22.33 | $0.67 | 2,713,972.0 | -0.09% |
| 2026-05-12 | $24.20 | $22.73 | $1.47 | 2,223,334.0 | -6.25% |
| 2026-05-11 | $24.50 | $23.88 | $0.62 | 2,280,444.0 | +1.12% |
| 2026-05-08 | $24.21 | $23.63 | $0.58 | 2,397,404.0 | +2.21% |
| 2026-05-07 | $23.72 | $23.01 | $0.708 | 2,484,634.0 | -0.08% |
| 2026-05-06 | $23.88 | $23.34 | $0.535 | 2,872,919.0 | -0.72% |
| 2026-05-05 | $23.77 | $22.66 | $1.11 | 2,994,636.0 | +3.81% |
| 2026-05-04 | $23.20 | $22.30 | $0.90 | 3,339,040.0 | +2.47% |
| 2026-05-01 | $22.43 | $21.70 | $0.735 | 3,567,505.0 | +0.91% |
| 2026-04-30 | $22.20 | $21.18 | $1.02 | 4,253,235.0 | +1.10% |
| 2026-04-29 | $22.05 | $17.61 | $4.44 | 8,299,998.0 | +28.15% |
| 2026-04-28 | $17.48 | $16.71 | $0.763 | 2,821,476.0 | -2.35% |
| 2026-04-27 | $17.88 | $17.31 | $0.57 | 1,808,899.0 | -0.74% |
| 2026-04-24 | $17.62 | $16.90 | $0.725 | 2,260,973.0 | +4.08% |
| 2026-04-23 | $17.73 | $16.39 | $1.34 | 5,414,734.0 | -3.87% |
Extreme Networks Inc 주식 (EXTR) 연도별 가격 이력
이 심층 분석에서는 Extreme Networks Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EXTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Extreme Networks Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Extreme Networks Inc 주식 (EXTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $25.84 | $21.70 | $4.14 | 44,139,919.0 | +15.89% |
| 2026-04 | $22.20 | $14.90 | $7.30 | 60,980,181.0 | +46.49% |
| 2026-03 | $15.68 | $13.52 | $2.15 | 31,946,797.0 | +7.87% |
| 2026-02 | $15.80 | $13.47 | $2.33 | 34,132,959.0 | -4.12% |
| 2026-01 | $16.93 | $13.97 | $2.96 | 35,241,854.0 | -12.43% |
Extreme Networks Inc 주식 (EXTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.36 | $16.57 | $1.79 | 22,501,306.0 | -3.49% |
| 2025-11 | $19.14 | $16.71 | $2.43 | 30,265,368.0 | -7.99% |
| 2025-10 | $21.65 | $16.54 | $5.11 | 40,795,880.0 | -7.89% |
| 2025-09 | $22.89 | $20.10 | $2.79 | 37,093,605.0 | -3.41% |
| 2025-08 | $22.10 | $16.85 | $5.25 | 32,346,604.0 | +21.06% |
| 2025-07 | $18.81 | $16.60 | $2.21 | 22,194,783.0 | -1.62% |
| 2025-06 | $18.18 | $15.55 | $2.63 | 22,791,786.0 | +14.55% |
| 2025-05 | $16.36 | $13.30 | $3.06 | 28,354,457.0 | +19.07% |
| 2025-04 | $14.10 | $10.10 | $4.00 | 31,449,328.0 | -0.53% |
| 2025-03 | $15.50 | $12.24 | $3.26 | 22,982,420.0 | -14.37% |
| 2025-02 | $17.65 | $14.86 | $2.79 | 19,873,966.0 | -2.28% |
| 2025-01 | $17.96 | $15.36 | $2.60 | 19,436,700.0 | -5.56% |
Extreme Networks Inc 주식 (EXTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.24 | $16.44 | $2.80 | 17,056,970.0 | +1.20% |
| 2024-11 | $17.23 | $14.80 | $2.43 | 22,566,862.0 | +11.19% |
| 2024-10 | $17.00 | $14.14 | $2.86 | 23,297,403.0 | -0.67% |
| 2024-09 | $15.92 | $13.02 | $2.90 | 23,092,078.0 | -4.57% |
| 2024-08 | $16.06 | $12.24 | $3.82 | 33,239,955.0 | +10.14% |
| 2024-07 | $14.46 | $12.72 | $1.74 | 29,227,121.0 | +6.32% |
| 2024-06 | $13.57 | $11.06 | $2.51 | 50,967,537.0 | +20.63% |
| 2024-05 | $12.22 | $10.49 | $1.73 | 50,731,045.0 | -0.45% |
| 2024-04 | $11.84 | $10.57 | $1.27 | 37,758,044.0 | -2.95% |
| 2024-03 | $12.64 | $11.12 | $1.53 | 40,241,660.0 | -8.70% |
| 2024-02 | $13.59 | $11.61 | $1.98 | 47,342,415.0 | -6.44% |
| 2024-01 | $18.09 | $13.10 | $4.99 | 43,589,822.0 | -23.41% |
2.65%
자본화:
|
볼륨(24시간):