Stockscreener 앱 받기
162.24
1.54%
2.46
시간 외 거래:
163.27
1.03
+0.63%
Stride Inc 주식 (LRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $164.5 | $159.8 | $4.64 | 396,896.0 | +1.54% |
| 2025-09-03 | $162.6 | $158.4 | $4.26 | 403,391.0 | -1.22% |
| 2025-09-02 | $163.2 | $159.5 | $3.65 | 537,560.0 | -0.88% |
| 2025-08-29 | $166.9 | $162.2 | $4.75 | 634,075.0 | -1.49% |
| 2025-08-28 | $169.1 | $165.5 | $3.58 | 593,570.0 | -2.44% |
| 2025-08-27 | $171.2 | $169.3 | $1.82 | 373,945.0 | +0.01% |
| 2025-08-26 | $170.9 | $165.2 | $5.65 | 538,485.0 | +1.99% |
| 2025-08-25 | $167.7 | $164.8 | $2.90 | 1,053,380.0 | +0.79% |
| 2025-08-22 | $169.9 | $164.5 | $5.38 | 721,086.0 | -1.55% |
| 2025-08-21 | $168.0 | $163.2 | $4.84 | 560,949.0 | +2.72% |
| 2025-08-20 | $164.3 | $161.9 | $2.45 | 510,079.0 | -0.18% |
| 2025-08-19 | $164.4 | $160.7 | $3.70 | 493,021.0 | +0.61% |
| 2025-08-18 | $164.1 | $159.9 | $4.14 | 722,970.0 | +1.52% |
| 2025-08-15 | $160.7 | $157.1 | $3.54 | 543,434.0 | +1.98% |
| 2025-08-14 | $160.1 | $155.3 | $4.83 | 495,325.0 | -0.80% |
| 2025-08-13 | $159.1 | $155.1 | $3.93 | 998,611.0 | +0.62% |
| 2025-08-12 | $157.4 | $150.1 | $7.29 | 856,784.0 | +4.62% |
| 2025-08-11 | $151.2 | $145.7 | $5.45 | 718,004.0 | +0.66% |
| 2025-08-08 | $152.5 | $145.4 | $7.07 | 991,020.0 | +3.75% |
| 2025-08-07 | $147.7 | $140.5 | $7.18 | 1,276,440.0 | -2.88% |
| 2025-08-06 | $161.3 | $145.9 | $15.36 | 2,364,627.0 | +15.67% |
| 2025-08-05 | $131.4 | $127.8 | $3.52 | 805,900.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $164.5 | $158.4 | $6.13 | 1,734,743.0 | -0.58% |
| 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% |
0.06%
0.25%
자본화:
|
볼륨(24시간):