Stockscreener 앱 받기
24.55
2.78%
0.649
Extreme Networks Inc 주식 (EXTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-12 | $24.88 | $24.36 | $0.52 | 426,474.0 | +2.85% |
| 2026-08-11 | $24.29 | $23.51 | $0.78 | 1,227,528.0 | +1.53% |
| 2026-08-10 | $24.49 | $23.49 | $1.00 | 2,177,446.0 | -1.79% |
| 2026-08-07 | $24.93 | $23.87 | $1.05 | 1,617,793.0 | -1.44% |
| 2026-08-06 | $25.88 | $24.15 | $1.73 | 2,928,376.0 | -7.14% |
| 2026-08-05 | $27.99 | $25.89 | $2.10 | 4,353,603.0 | -19.02% |
| 2026-08-04 | $32.41 | $30.31 | $2.10 | 2,558,941.0 | +7.87% |
| 2026-08-03 | $30.44 | $29.53 | $0.908 | 1,738,534.0 | -0.53% |
| 2026-07-31 | $30.76 | $29.68 | $1.09 | 1,418,905.0 | +1.01% |
| 2026-07-30 | $30.43 | $29.52 | $0.9052 | 1,247,388.0 | +2.65% |
| 2026-07-29 | $30.36 | $28.93 | $1.43 | 1,670,588.0 | -3.07% |
| 2026-07-28 | $30.07 | $28.41 | $1.66 | 1,334,916.0 | +0.13% |
| 2026-07-27 | $30.18 | $29.11 | $1.07 | 1,207,960.0 | +1.56% |
| 2026-07-24 | $29.95 | $28.99 | $0.96 | 1,187,675.0 | -0.81% |
| 2026-07-23 | $30.34 | $29.10 | $1.24 | 1,608,660.0 | -1.78% |
| 2026-07-22 | $30.75 | $30.12 | $0.625 | 1,269,379.0 | -0.56% |
| 2026-07-21 | $31.03 | $30.21 | $0.82 | 1,677,486.0 | +0.53% |
| 2026-07-20 | $30.71 | $29.81 | $0.90 | 1,215,282.0 | -0.20% |
| 2026-07-17 | $30.70 | $28.79 | $1.91 | 2,007,261.0 | +1.95% |
| 2026-07-16 | $30.20 | $29.10 | $1.10 | 2,188,276.0 | -2.43% |
| 2026-07-15 | $33.49 | $29.81 | $3.68 | 2,575,309.0 | -7.63% |
| 2026-07-14 | $33.46 | $32.43 | $1.03 | 1,931,859.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $32.41 | $23.49 | $8.92 | 17,028,695.0 | -18.45% |
| 2026-07 | $33.73 | $28.41 | $5.32 | 37,417,880.0 | -6.89% |
| 2026-06 | $33.10 | $26.67 | $6.43 | 49,664,983.0 | +22.10% |
| 2026-05 | $27.28 | $21.70 | $5.58 | 49,953,234.0 | +20.01% |
| 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% |
1.74%
2.69%
자본화:
|
볼륨(24시간):