Stockscreener 앱 받기
153.63
2.01%
3.20
Stride Inc 주식 (LRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $153.7 | $150.1 | $3.65 | 213,095.0 | +2.04% |
| 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% |
| 2025-08-04 | $131.4 | $129.2 | $2.22 | 565,251.0 | +0.81% |
| 2025-08-01 | $131.2 | $128.3 | $2.84 | 518,051.0 | +0.80% |
| 2025-07-31 | $130.9 | $127.1 | $3.80 | 456,363.0 | -0.71% |
| 2025-07-30 | $129.8 | $128.0 | $1.86 | 684,453.0 | +0.46% |
| 2025-07-29 | $130.4 | $128.0 | $2.44 | 561,424.0 | +0.11% |
| 2025-07-28 | $130.5 | $126.9 | $3.60 | 592,394.0 | -1.17% |
| 2025-07-25 | $130.8 | $129.1 | $1.70 | 344,205.0 | +0.56% |
| 2025-07-24 | $130.9 | $128.9 | $2.02 | 420,312.0 | -1.16% |
| 2025-07-23 | $130.9 | $130.0 | $0.935 | 324,160.0 | +0.76% |
| 2025-07-22 | $133.1 | $129.6 | $3.54 | 504,139.0 | -2.08% |
| 2025-07-21 | $135.0 | $131.1 | $3.93 | 1,007,866.0 | -0.58% |
| 2025-07-18 | $135.4 | $132.9 | $2.56 | 536,063.0 | +0.38% |
| 2025-07-17 | $133.8 | $131.8 | $2.03 | 517,376.0 | -0.27% |
| 2025-07-16 | $135.7 | $131.3 | $4.37 | 545,877.0 | -1.03% |
| 2025-07-15 | $136.0 | $133.7 | $2.32 | 548,921.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $161.3 | $127.8 | $33.47 | 7,452,388.0 | +19.71% |
| 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% |
1.36%
0.39%
자본화:
|
볼륨(24시간):