Stockscreener 앱 받기
82.39
0.95%
-0.79
Stride Inc 주식 (LRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $84.05 | $81.61 | $2.44 | 697,982.0 | -0.95% |
| 2026-10-15 | $84.41 | $82.10 | $2.31 | 690,580.0 | +0.76% |
| 2026-10-14 | $83.06 | $80.88 | $2.18 | 844,188.0 | -0.54% |
| 2026-10-13 | $84.73 | $82.91 | $1.83 | 626,161.0 | -1.69% |
| 2026-10-12 | $85.81 | $83.63 | $2.18 | 690,780.0 | -1.36% |
| 2026-10-09 | $85.73 | $81.78 | $3.95 | 761,421.0 | +5.20% |
| 2026-10-08 | $81.53 | $79.86 | $1.67 | 766,868.0 | +2.19% |
| 2026-10-07 | $80.59 | $78.72 | $1.87 | 497,059.0 | -0.16% |
| 2026-10-06 | $79.81 | $77.97 | $1.84 | 600,862.0 | +1.10% |
| 2026-10-05 | $79.14 | $77.74 | $1.40 | 869,057.0 | -0.01% |
| 2026-10-02 | $79.53 | $78.11 | $1.42 | 702,977.0 | +1.77% |
| 2026-10-01 | $79.69 | $77.50 | $2.19 | 613,179.0 | -0.59% |
| 2026-09-30 | $78.34 | $75.90 | $2.44 | 684,029.0 | +3.16% |
| 2026-09-29 | $76.84 | $74.58 | $2.26 | 613,710.0 | -1.40% |
| 2026-09-28 | $78.50 | $76.50 | $2.00 | 365,094.0 | -2.42% |
| 2026-09-25 | $80.36 | $77.47 | $2.89 | 490,422.0 | -1.85% |
| 2026-09-24 | $80.36 | $78.59 | $1.77 | 479,670.0 | +1.92% |
| 2026-09-23 | $78.67 | $77.00 | $1.67 | 414,369.0 | -0.20% |
| 2026-09-22 | $80.63 | $77.25 | $3.38 | 931,784.0 | -1.02% |
| 2026-09-21 | $79.94 | $78.11 | $1.83 | 1,032,958.0 | +0.76% |
| 2026-09-18 | $80.73 | $78.62 | $2.11 | 1,376,804.0 | -2.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $85.81 | $77.50 | $8.31 | 8,361,114.0 | +5.66% |
| 2026-09 | $87.41 | $74.58 | $12.83 | 14,286,092.0 | -10.05% |
| 2026-08 | $87.75 | $77.18 | $10.57 | 19,338,934.0 | +7.98% |
| 2026-07 | $98.33 | $78.85 | $19.48 | 18,205,520.0 | -6.91% |
| 2026-06 | $103.7 | $80.22 | $23.45 | 20,644,119.0 | -6.65% |
| 2026-05 | $98.97 | $84.12 | $14.85 | 12,704,454.0 | -4.92% |
| 2026-04 | $102.5 | $86.71 | $15.78 | 16,736,682.0 | +10.20% |
| 2026-03 | $89.48 | $81.41 | $8.07 | 18,149,032.0 | +4.49% |
| 2026-02 | $90.74 | $79.83 | $10.91 | 20,752,688.0 | -0.26% |
| 2026-01 | $92.45 | $63.42 | $29.03 | 32,601,015.0 | +30.29% |
Stride Inc 주식 (LRN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $67.81 | $60.61 | $7.20 | 24,509,628.0 | +3.12% |
| 2025-11 | $73.16 | $61.89 | $11.27 | 36,396,201.0 | -6.63% |
| 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% |
1.55%
0.09%
자본화:
|
볼륨(24시간):