Stockscreener 앱 받기
64.03
0.83%
0.505
Stride Inc 주식 (LRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $64.35 | $62.86 | $1.49 | 149,378.0 | +0.79% |
| 2025-11-28 | $64.58 | $63.46 | $1.12 | 522,383.0 | -0.42% |
| 2025-11-26 | $64.33 | $62.88 | $1.45 | 936,423.0 | +1.33% |
| 2025-11-25 | $64.12 | $62.92 | $1.20 | 1,312,691.0 | -0.33% |
| 2025-11-24 | $65.04 | $61.89 | $3.15 | 1,807,382.0 | -3.66% |
| 2025-11-21 | $67.26 | $65.45 | $1.81 | 1,871,170.0 | -0.29% |
| 2025-11-20 | $67.63 | $65.58 | $2.05 | 1,865,820.0 | -0.11% |
| 2025-11-19 | $66.40 | $64.87 | $1.53 | 1,143,149.0 | +1.95% |
| 2025-11-18 | $65.07 | $62.66 | $2.41 | 1,323,051.0 | +2.92% |
| 2025-11-17 | $64.25 | $62.49 | $1.76 | 1,496,343.0 | -2.12% |
| 2025-11-14 | $65.53 | $63.61 | $1.92 | 1,276,309.0 | -1.35% |
| 2025-11-13 | $67.10 | $64.40 | $2.70 | 1,455,146.0 | -0.96% |
| 2025-11-12 | $67.85 | $64.68 | $3.17 | 1,524,799.0 | -1.47% |
| 2025-11-11 | $66.92 | $63.86 | $3.06 | 2,303,653.0 | +2.15% |
| 2025-11-10 | $72.30 | $65.06 | $7.24 | 3,440,660.0 | -9.47% |
| 2025-11-07 | $72.23 | $69.48 | $2.75 | 2,247,010.0 | +1.97% |
| 2025-11-06 | $71.61 | $69.55 | $2.06 | 1,806,619.0 | -1.78% |
| 2025-11-05 | $73.16 | $71.21 | $1.95 | 2,281,804.0 | +1.17% |
| 2025-11-04 | $72.66 | $70.00 | $2.65 | 3,777,300.0 | -0.85% |
| 2025-11-03 | $72.21 | $68.14 | $4.07 | 4,004,489.0 | +5.35% |
Stride Inc 주식 (LRN) 연도별 가격 이력
이 심층 분석에서는 Stride Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stride Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stride Inc 주식 (LRN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $73.16 | $61.89 | $11.27 | 36,545,579.0 | -5.89% |
| 2025-10 | $155.1 | $65.11 | $89.95 | 52,069,987.0 | -54.32% |
| 2025-09 | $166.9 | $135.5 | $31.42 | 18,738,713.0 | -8.73% |
| 2025-08 | $171.2 | $127.8 | $43.33 | 16,335,007.0 | +27.26% |
| 2025-07 | $146.5 | $126.9 | $19.61 | 12,333,309.0 | -11.68% |
| 2025-06 | $159.6 | $137.2 | $22.48 | 14,527,576.0 | -4.10% |
| 2025-05 | $162.3 | $140.1 | $22.18 | 16,660,450.0 | +6.43% |
| 2025-04 | $148.0 | $118.1 | $29.90 | 16,485,797.0 | +12.45% |
| 2025-03 | $141.7 | $112.3 | $29.43 | 15,351,403.0 | -7.53% |
| 2025-02 | $145.0 | $130.6 | $14.45 | 14,030,766.0 | +1.41% |
| 2025-01 | $137.5 | $103.7 | $33.80 | 18,700,967.0 | +29.80% |
Stride Inc 주식 (LRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $112.8 | $102.7 | $10.08 | 12,288,009.0 | -1.32% |
| 2024-11 | $108.5 | $91.86 | $16.62 | 13,950,394.0 | +14.57% |
| 2024-10 | $96.07 | $63.25 | $32.82 | 44,819,456.0 | +9.34% |
| 2024-09 | $86.60 | $76.31 | $10.29 | 13,844,062.0 | +3.61% |
| 2024-08 | $83.97 | $70.05 | $13.92 | 17,165,924.0 | +8.37% |
| 2024-07 | $76.33 | $65.61 | $10.72 | 10,947,574.0 | +7.77% |
| 2024-06 | $71.81 | $66.71 | $5.10 | 10,117,175.0 | +2.68% |
| 2024-05 | $73.33 | $66.08 | $7.25 | 12,337,153.0 | +2.86% |
| 2024-04 | $68.19 | $56.17 | $12.02 | 15,667,830.0 | +5.87% |
| 2024-03 | $64.92 | $59.77 | $5.15 | 14,235,991.0 | +5.52% |
| 2024-02 | $62.87 | $54.80 | $8.06 | 15,415,827.0 | -0.33% |
| 2024-01 | $69.70 | $57.23 | $12.48 | 16,605,393.0 | +0.98% |
Stride Inc 주식 (LRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $62.56 | $58.76 | $3.80 | 10,753,910.0 | -2.00% |
| 2023-11 | $60.95 | $54.61 | $6.34 | 13,024,605.0 | +10.19% |
| 2023-10 | $55.74 | $43.77 | $11.97 | 18,832,393.0 | +22.10% |
| 2023-09 | $45.81 | $41.70 | $4.11 | 10,431,151.0 | +5.98% |
| 2023-08 | $43.17 | $38.01 | $5.16 | 9,162,942.0 | +11.20% |
| 2023-07 | $38.94 | $35.61 | $3.33 | 7,592,658.0 | +2.63% |
| 2023-06 | $42.50 | $36.69 | $5.81 | 7,334,596.0 | -7.87% |
| 2023-05 | $43.31 | $39.26 | $4.05 | 7,928,130.0 | -5.94% |
| 2023-04 | $45.48 | $37.43 | $8.05 | 9,604,465.0 | +9.45% |
| 2023-03 | $44.22 | $37.61 | $6.61 | 9,537,829.0 | -7.58% |
| 2023-02 | $44.27 | $40.47 | $3.81 | 10,359,098.0 | -1.07% |
| 2023-01 | $42.94 | $31.34 | $11.60 | 14,822,430.0 | +37.24% |
1.94%
0.66%
자본화:
|
볼륨(24시간):