Stockscreener 앱 받기
160.72
0.73%
1.17
시간 외 거래:
162.95
2.23
+1.39%
Stride Inc 주식 (LRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $162.3 | $157.5 | $4.82 | 782,221.0 | +0.73% |
| 2025-05-02 | $160.4 | $150.7 | $9.69 | 1,265,723.0 | +5.87% |
| 2025-05-01 | $151.4 | $140.1 | $11.29 | 1,621,402.0 | +5.94% |
| 2025-04-30 | $148.0 | $138.6 | $9.39 | 2,094,131.0 | -0.24% |
| 2025-04-29 | $143.1 | $139.1 | $3.98 | 766,809.0 | +1.23% |
| 2025-04-28 | $143.9 | $138.0 | $5.93 | 859,504.0 | -0.09% |
| 2025-04-25 | $141.1 | $138.5 | $2.54 | 532,165.0 | +1.00% |
| 2025-04-24 | $141.6 | $138.8 | $2.84 | 721,399.0 | -0.38% |
| 2025-04-23 | $146.5 | $139.6 | $6.86 | 894,796.0 | +1.58% |
| 2025-04-22 | $138.6 | $133.8 | $4.73 | 612,126.0 | +3.71% |
| 2025-04-21 | $139.1 | $132.0 | $7.09 | 748,474.0 | -2.10% |
| 2025-04-17 | $137.5 | $134.5 | $3.00 | 523,263.0 | +0.30% |
| 2025-04-16 | $137.2 | $133.6 | $3.62 | 655,631.0 | -1.56% |
| 2025-04-15 | $138.3 | $134.6 | $3.71 | 522,869.0 | +2.09% |
| 2025-04-14 | $137.6 | $132.4 | $5.14 | 489,798.0 | -0.01% |
| 2025-04-11 | $136.7 | $132.0 | $4.73 | 811,731.0 | +0.79% |
| 2025-04-10 | $135.8 | $129.5 | $6.26 | 688,243.0 | +0.03% |
| 2025-04-09 | $134.5 | $122.6 | $11.81 | 1,188,336.0 | +7.43% |
| 2025-04-08 | $131.9 | $123.1 | $8.81 | 657,519.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $162.3 | $140.1 | $22.18 | 4,451,567.0 | +12.98% |
| 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% |
0.09%
1.46%
자본화:
|
볼륨(24시간):