NYSE - Delayed Quote • USD
Stride, Inc. (LRN)
At close: 4:00 PM EDT
After hours: 5:34 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 64.65 | 64.95 | 62.01 | 63.23 | 63.23 | 2,130,066 |
Apr 23, 2024 | 58.37 | 59.12 | 58.01 | 58.20 | 58.20 | 1,241,400 |
Apr 22, 2024 | 56.68 | 58.33 | 56.41 | 58.10 | 58.10 | 1,195,800 |
Apr 19, 2024 | 56.97 | 57.41 | 56.17 | 56.53 | 56.53 | 478,600 |
Apr 18, 2024 | 57.46 | 58.38 | 57.18 | 57.26 | 57.26 | 761,900 |
Apr 17, 2024 | 58.17 | 58.29 | 57.33 | 57.57 | 57.57 | 963,100 |
Apr 16, 2024 | 58.47 | 58.92 | 57.95 | 57.98 | 57.98 | 955,300 |
Apr 15, 2024 | 59.05 | 59.43 | 58.25 | 58.41 | 58.41 | 564,700 |
Apr 12, 2024 | 59.86 | 60.19 | 58.76 | 59.13 | 59.13 | 562,800 |
Apr 11, 2024 | 60.09 | 60.39 | 59.65 | 60.06 | 60.06 | 489,500 |
Apr 10, 2024 | 60.19 | 60.65 | 59.75 | 60.03 | 60.03 | 514,900 |
Apr 9, 2024 | 61.36 | 61.65 | 60.39 | 60.69 | 60.69 | 467,900 |
Apr 8, 2024 | 61.73 | 62.03 | 61.24 | 61.38 | 61.38 | 309,400 |
Apr 5, 2024 | 61.29 | 62.26 | 61.29 | 61.63 | 61.63 | 475,500 |
Apr 4, 2024 | 62.28 | 62.36 | 61.07 | 61.09 | 61.09 | 448,600 |
Apr 3, 2024 | 61.35 | 62.10 | 61.25 | 61.80 | 61.80 | 374,700 |
Apr 2, 2024 | 62.93 | 63.18 | 61.14 | 61.64 | 61.64 | 583,200 |
Apr 1, 2024 | 63.32 | 63.59 | 62.50 | 63.00 | 63.00 | 649,800 |
Mar 28, 2024 | 63.61 | 64.05 | 62.72 | 63.05 | 63.05 | 498,200 |
Mar 27, 2024 | 63.25 | 63.99 | 63.03 | 63.30 | 63.30 | 657,700 |
Mar 26, 2024 | 64.33 | 64.92 | 63.26 | 63.26 | 63.26 | 597,300 |
Mar 25, 2024 | 63.70 | 64.31 | 63.26 | 64.06 | 64.06 | 443,000 |
Mar 22, 2024 | 63.32 | 63.73 | 62.92 | 63.68 | 63.68 | 711,500 |
Mar 21, 2024 | 63.62 | 64.70 | 63.23 | 63.34 | 63.34 | 898,400 |
Mar 20, 2024 | 62.36 | 64.28 | 61.69 | 63.62 | 63.62 | 776,100 |
Mar 19, 2024 | 61.64 | 62.40 | 61.01 | 62.24 | 62.24 | 716,000 |
Mar 18, 2024 | 61.10 | 62.90 | 60.82 | 61.53 | 61.53 | 830,700 |
Mar 15, 2024 | 61.12 | 61.71 | 60.55 | 61.09 | 61.09 | 902,400 |
Mar 14, 2024 | 61.95 | 62.23 | 60.37 | 61.25 | 61.25 | 1,051,800 |
Mar 13, 2024 | 61.99 | 62.53 | 61.30 | 61.92 | 61.92 | 755,800 |
Mar 12, 2024 | 61.12 | 61.88 | 60.80 | 61.82 | 61.82 | 909,600 |
Mar 11, 2024 | 61.20 | 62.28 | 60.69 | 61.25 | 61.25 | 822,600 |
Mar 8, 2024 | 60.66 | 61.42 | 60.10 | 61.18 | 61.18 | 627,900 |
Mar 7, 2024 | 60.83 | 61.06 | 60.23 | 60.76 | 60.76 | 948,600 |
Mar 6, 2024 | 61.88 | 62.39 | 60.51 | 60.68 | 60.68 | 770,900 |
Mar 5, 2024 | 61.68 | 62.07 | 61.27 | 61.71 | 61.71 | 488,200 |
Mar 4, 2024 | 61.54 | 62.89 | 61.39 | 61.89 | 61.89 | 828,900 |
Mar 1, 2024 | 60.00 | 61.44 | 59.77 | 61.12 | 61.12 | 746,000 |
Feb 29, 2024 | 59.06 | 59.93 | 59.00 | 59.75 | 59.75 | 852,300 |
Feb 28, 2024 | 57.15 | 58.55 | 57.08 | 58.49 | 58.49 | 2,327,200 |
Feb 27, 2024 | 58.44 | 58.55 | 57.45 | 57.66 | 57.66 | 484,100 |
Feb 26, 2024 | 57.12 | 58.48 | 57.12 | 58.32 | 58.32 | 466,600 |
Feb 23, 2024 | 56.32 | 57.73 | 56.25 | 57.45 | 57.45 | 473,200 |
Feb 22, 2024 | 55.43 | 56.51 | 55.41 | 55.89 | 55.89 | 527,100 |
Feb 21, 2024 | 55.38 | 55.82 | 54.81 | 55.43 | 55.43 | 682,600 |
Feb 20, 2024 | 56.80 | 57.00 | 55.32 | 55.38 | 55.38 | 823,000 |
Feb 16, 2024 | 59.85 | 59.85 | 57.08 | 57.08 | 57.08 | 847,400 |
Feb 15, 2024 | 60.36 | 60.50 | 59.07 | 59.85 | 59.85 | 737,900 |
Feb 14, 2024 | 60.66 | 61.23 | 59.79 | 60.46 | 60.46 | 870,300 |
Feb 13, 2024 | 61.40 | 61.44 | 60.37 | 60.49 | 60.49 | 411,400 |
Feb 12, 2024 | 62.67 | 62.67 | 61.63 | 61.70 | 61.70 | 529,400 |
Feb 9, 2024 | 60.55 | 62.87 | 60.42 | 62.55 | 62.55 | 774,000 |
Feb 8, 2024 | 58.66 | 60.12 | 58.28 | 60.12 | 60.12 | 621,700 |
Feb 7, 2024 | 58.72 | 59.30 | 58.32 | 58.57 | 58.57 | 728,900 |
Feb 6, 2024 | 59.22 | 59.62 | 58.14 | 58.57 | 58.57 | 786,800 |
Feb 5, 2024 | 60.34 | 60.67 | 58.90 | 59.34 | 59.34 | 660,000 |
Feb 2, 2024 | 61.22 | 62.05 | 60.07 | 60.25 | 60.25 | 408,300 |
Feb 1, 2024 | 60.02 | 61.64 | 60.02 | 61.24 | 61.24 | 1,775,400 |
Jan 31, 2024 | 60.34 | 61.63 | 59.89 | 59.95 | 59.95 | 809,400 |
Jan 30, 2024 | 60.53 | 60.53 | 59.13 | 60.12 | 60.12 | 670,900 |
Jan 29, 2024 | 60.26 | 60.79 | 59.00 | 60.69 | 60.69 | 688,100 |
Jan 26, 2024 | 59.37 | 60.88 | 59.35 | 60.25 | 60.25 | 1,159,400 |
Jan 25, 2024 | 61.48 | 61.50 | 58.93 | 59.37 | 59.37 | 986,600 |
Jan 24, 2024 | 69.00 | 69.70 | 58.64 | 60.82 | 60.82 | 2,318,300 |
Jan 23, 2024 | 62.10 | 63.63 | 62.02 | 62.09 | 62.09 | 1,388,200 |
Jan 22, 2024 | 62.67 | 63.83 | 61.39 | 62.09 | 62.09 | 1,006,500 |
Jan 19, 2024 | 60.90 | 62.88 | 59.96 | 61.64 | 61.64 | 2,086,800 |
Jan 18, 2024 | 60.49 | 61.25 | 60.33 | 61.03 | 61.03 | 617,100 |
Jan 17, 2024 | 58.82 | 60.83 | 58.82 | 60.20 | 60.20 | 747,300 |
Jan 16, 2024 | 58.52 | 60.08 | 58.50 | 59.14 | 59.14 | 498,100 |
Jan 12, 2024 | 58.43 | 58.69 | 57.86 | 58.52 | 58.52 | 409,000 |
Jan 11, 2024 | 58.00 | 58.22 | 57.23 | 58.13 | 58.13 | 416,300 |
Jan 10, 2024 | 57.83 | 58.55 | 57.58 | 57.95 | 57.95 | 409,200 |
Jan 9, 2024 | 58.30 | 58.35 | 57.23 | 57.89 | 57.89 | 447,400 |
Jan 8, 2024 | 58.03 | 58.58 | 57.73 | 58.54 | 58.54 | 341,800 |
Jan 5, 2024 | 59.33 | 59.33 | 57.90 | 57.90 | 57.90 | 762,800 |
Jan 4, 2024 | 60.41 | 61.04 | 59.52 | 59.57 | 59.57 | 508,500 |
Jan 3, 2024 | 60.69 | 61.72 | 60.32 | 60.45 | 60.45 | 592,200 |
Jan 2, 2024 | 59.47 | 60.59 | 59.25 | 60.48 | 60.48 | 477,400 |
Dec 29, 2023 | 59.27 | 59.85 | 59.05 | 59.37 | 59.37 | 384,000 |
Dec 28, 2023 | 59.61 | 59.75 | 59.07 | 59.38 | 59.38 | 521,500 |
Dec 27, 2023 | 59.82 | 60.44 | 59.61 | 59.77 | 59.77 | 269,900 |
Dec 26, 2023 | 59.74 | 60.13 | 59.35 | 59.89 | 59.89 | 229,200 |
Dec 22, 2023 | 60.00 | 60.33 | 59.08 | 59.72 | 59.72 | 345,800 |
Dec 21, 2023 | 60.05 | 60.08 | 58.76 | 59.18 | 59.18 | 385,600 |
Dec 20, 2023 | 60.42 | 60.74 | 59.17 | 59.52 | 59.52 | 559,600 |
Dec 19, 2023 | 60.57 | 61.07 | 59.92 | 60.60 | 60.60 | 425,000 |
Dec 18, 2023 | 60.15 | 60.98 | 59.89 | 60.53 | 60.53 | 354,600 |
Dec 15, 2023 | 60.20 | 60.26 | 59.50 | 60.00 | 60.00 | 1,505,500 |
Dec 14, 2023 | 62.27 | 62.56 | 58.95 | 60.08 | 60.08 | 929,600 |
Dec 13, 2023 | 61.37 | 62.36 | 60.74 | 62.27 | 62.27 | 714,400 |
Dec 12, 2023 | 60.80 | 62.07 | 60.70 | 61.27 | 61.27 | 486,400 |
Dec 11, 2023 | 60.33 | 61.14 | 59.96 | 60.86 | 60.86 | 480,900 |
Dec 8, 2023 | 59.97 | 60.78 | 59.93 | 60.25 | 60.25 | 509,300 |
Dec 7, 2023 | 60.55 | 60.85 | 59.91 | 60.17 | 60.17 | 430,500 |
Dec 6, 2023 | 60.73 | 61.23 | 59.98 | 60.69 | 60.69 | 866,200 |
Dec 5, 2023 | 61.03 | 61.64 | 60.27 | 60.30 | 60.30 | 391,600 |
Dec 4, 2023 | 61.10 | 61.87 | 60.53 | 61.22 | 61.22 | 667,800 |
Dec 1, 2023 | 60.58 | 61.21 | 59.94 | 61.09 | 61.09 | 638,200 |
Nov 30, 2023 | 59.71 | 60.95 | 59.50 | 60.58 | 60.58 | 1,148,700 |
Nov 29, 2023 | 57.85 | 59.90 | 57.66 | 59.82 | 59.82 | 1,103,500 |
Nov 28, 2023 | 57.63 | 58.13 | 57.18 | 57.74 | 57.74 | 580,700 |
Nov 27, 2023 | 58.08 | 58.15 | 57.41 | 57.53 | 57.53 | 593,700 |
Nov 24, 2023 | 58.90 | 59.12 | 58.07 | 58.12 | 58.12 | 242,200 |
Nov 22, 2023 | 58.43 | 58.82 | 58.12 | 58.80 | 58.80 | 276,000 |
Nov 21, 2023 | 57.66 | 58.27 | 57.37 | 58.10 | 58.10 | 415,800 |
Nov 20, 2023 | 57.30 | 58.21 | 57.26 | 57.89 | 57.89 | 393,400 |
Nov 17, 2023 | 57.12 | 57.68 | 56.80 | 57.14 | 57.14 | 410,600 |
Nov 16, 2023 | 57.23 | 57.82 | 56.85 | 57.09 | 57.09 | 569,000 |
Nov 15, 2023 | 58.01 | 58.39 | 56.54 | 57.01 | 57.01 | 594,700 |
Nov 14, 2023 | 56.93 | 57.99 | 56.68 | 57.96 | 57.96 | 582,100 |
Nov 13, 2023 | 56.20 | 57.29 | 55.66 | 56.74 | 56.74 | 606,100 |
Nov 10, 2023 | 56.74 | 56.94 | 55.86 | 56.00 | 56.00 | 505,800 |
Nov 9, 2023 | 56.67 | 57.39 | 56.45 | 56.80 | 56.80 | 466,000 |
Nov 8, 2023 | 56.07 | 56.67 | 55.46 | 56.63 | 56.63 | 572,500 |
Nov 7, 2023 | 56.08 | 56.80 | 55.91 | 56.11 | 56.11 | 614,900 |
Nov 6, 2023 | 55.87 | 56.32 | 55.45 | 56.25 | 56.25 | 727,600 |
Nov 3, 2023 | 55.06 | 56.55 | 54.79 | 55.87 | 55.87 | 1,174,700 |
Nov 2, 2023 | 55.91 | 55.94 | 54.74 | 55.04 | 55.04 | 792,300 |
Nov 1, 2023 | 55.29 | 55.75 | 54.61 | 55.38 | 55.38 | 810,900 |
Oct 31, 2023 | 55.17 | 55.55 | 54.72 | 54.98 | 54.98 | 819,200 |
Oct 30, 2023 | 54.49 | 55.74 | 54.12 | 55.24 | 55.24 | 1,174,100 |
Oct 27, 2023 | 53.33 | 54.47 | 53.19 | 54.44 | 54.44 | 1,313,800 |
Oct 26, 2023 | 52.89 | 54.42 | 51.75 | 53.24 | 53.24 | 1,709,400 |
Oct 25, 2023 | 50.56 | 54.35 | 50.29 | 52.52 | 52.52 | 5,905,700 |
Oct 24, 2023 | 43.90 | 45.06 | 43.90 | 44.50 | 44.50 | 1,262,100 |
Oct 23, 2023 | 44.36 | 44.59 | 43.77 | 43.81 | 43.81 | 565,400 |
Oct 20, 2023 | 45.22 | 45.37 | 44.10 | 44.60 | 44.60 | 589,400 |
Oct 19, 2023 | 45.64 | 46.03 | 45.08 | 45.13 | 45.13 | 384,900 |
Oct 18, 2023 | 46.01 | 46.08 | 45.43 | 45.73 | 45.73 | 263,600 |
Oct 17, 2023 | 45.62 | 46.44 | 45.62 | 46.11 | 46.11 | 691,200 |
Oct 16, 2023 | 45.48 | 46.01 | 45.48 | 45.79 | 45.79 | 502,600 |
Oct 13, 2023 | 45.81 | 46.11 | 45.28 | 45.32 | 45.32 | 371,100 |
Oct 12, 2023 | 46.13 | 46.15 | 45.30 | 45.64 | 45.64 | 239,900 |
Oct 11, 2023 | 45.49 | 46.15 | 45.40 | 45.94 | 45.94 | 398,000 |
Oct 10, 2023 | 45.39 | 45.97 | 45.34 | 45.48 | 45.48 | 392,200 |
Oct 9, 2023 | 44.79 | 45.23 | 44.62 | 45.21 | 45.21 | 471,300 |
Oct 6, 2023 | 45.56 | 45.69 | 44.98 | 45.10 | 45.10 | 337,500 |
Oct 5, 2023 | 45.45 | 45.87 | 45.33 | 45.66 | 45.66 | 312,900 |
Oct 4, 2023 | 44.98 | 45.75 | 44.96 | 45.45 | 45.45 | 322,200 |
Oct 3, 2023 | 44.59 | 45.27 | 44.51 | 44.90 | 44.90 | 481,600 |
Oct 2, 2023 | 44.93 | 45.05 | 44.49 | 44.76 | 44.76 | 470,600 |
Sep 29, 2023 | 45.58 | 45.76 | 44.99 | 45.03 | 45.03 | 282,900 |
Sep 28, 2023 | 45.47 | 45.82 | 45.24 | 45.39 | 45.39 | 381,700 |
Sep 27, 2023 | 45.49 | 45.76 | 45.09 | 45.44 | 45.44 | 291,200 |
Sep 26, 2023 | 44.64 | 45.25 | 44.64 | 45.10 | 45.10 | 314,000 |
Sep 25, 2023 | 44.86 | 45.36 | 44.82 | 44.94 | 44.94 | 495,100 |
Sep 22, 2023 | 44.47 | 45.29 | 44.45 | 45.01 | 45.01 | 272,400 |
Sep 21, 2023 | 44.83 | 44.86 | 44.25 | 44.41 | 44.41 | 233,300 |
Sep 20, 2023 | 44.75 | 45.29 | 44.75 | 44.98 | 44.98 | 411,200 |
Sep 19, 2023 | 44.67 | 44.97 | 44.38 | 44.59 | 44.59 | 422,100 |
Sep 18, 2023 | 44.54 | 45.31 | 44.41 | 44.73 | 44.73 | 389,900 |
Sep 15, 2023 | 44.58 | 44.66 | 43.83 | 44.39 | 44.39 | 2,749,800 |
Sep 14, 2023 | 44.72 | 44.94 | 44.29 | 44.58 | 44.58 | 410,900 |
Sep 13, 2023 | 44.25 | 45.03 | 44.25 | 44.45 | 44.45 | 569,100 |
Sep 12, 2023 | 44.18 | 44.80 | 43.97 | 44.16 | 44.16 | 335,500 |
Sep 11, 2023 | 44.15 | 44.63 | 44.00 | 44.28 | 44.28 | 363,600 |
Sep 8, 2023 | 43.19 | 44.29 | 43.19 | 44.11 | 44.11 | 466,800 |
Sep 7, 2023 | 43.19 | 43.54 | 42.95 | 43.39 | 43.39 | 567,600 |
Sep 6, 2023 | 43.22 | 43.49 | 42.96 | 43.20 | 43.20 | 327,800 |
Sep 5, 2023 | 43.71 | 43.74 | 41.70 | 43.02 | 43.02 | 576,300 |
Sep 1, 2023 | 42.80 | 45.19 | 42.75 | 44.09 | 44.09 | 930,100 |
Aug 31, 2023 | 41.74 | 42.59 | 41.74 | 42.49 | 42.49 | 449,700 |
Aug 30, 2023 | 41.34 | 41.95 | 41.27 | 41.88 | 41.88 | 316,100 |
Aug 29, 2023 | 41.15 | 41.47 | 40.84 | 41.45 | 41.45 | 398,100 |
Aug 28, 2023 | 41.15 | 41.36 | 40.98 | 41.20 | 41.20 | 169,000 |
Aug 25, 2023 | 41.30 | 41.43 | 40.77 | 41.12 | 41.12 | 199,000 |
Aug 24, 2023 | 41.32 | 41.67 | 41.12 | 41.28 | 41.28 | 306,900 |
Aug 23, 2023 | 40.79 | 41.47 | 40.61 | 41.43 | 41.43 | 400,400 |
Aug 22, 2023 | 40.73 | 40.83 | 40.30 | 40.66 | 40.66 | 320,800 |
Aug 21, 2023 | 40.65 | 41.46 | 40.59 | 40.66 | 40.66 | 471,700 |
Aug 18, 2023 | 40.52 | 40.83 | 40.06 | 40.70 | 40.70 | 466,400 |
Aug 17, 2023 | 40.58 | 42.26 | 40.58 | 40.90 | 40.90 | 629,700 |
Aug 16, 2023 | 43.17 | 43.17 | 39.80 | 40.06 | 40.06 | 1,132,200 |
Aug 15, 2023 | 38.58 | 38.91 | 38.15 | 38.29 | 38.29 | 620,200 |
Aug 14, 2023 | 39.53 | 39.69 | 38.79 | 38.88 | 38.88 | 348,200 |
Aug 11, 2023 | 38.89 | 39.59 | 38.89 | 39.59 | 39.59 | 222,100 |
Aug 10, 2023 | 39.19 | 39.78 | 38.89 | 39.16 | 39.16 | 221,500 |
Aug 9, 2023 | 39.60 | 39.78 | 39.14 | 39.24 | 39.24 | 314,300 |
Aug 8, 2023 | 39.63 | 39.64 | 38.98 | 39.33 | 39.33 | 415,300 |
Aug 7, 2023 | 39.20 | 39.78 | 38.90 | 39.56 | 39.56 | 394,600 |
Aug 4, 2023 | 39.33 | 39.87 | 39.13 | 39.27 | 39.27 | 466,300 |
Aug 3, 2023 | 38.60 | 39.21 | 38.45 | 39.13 | 39.13 | 247,700 |
Aug 2, 2023 | 38.44 | 39.06 | 38.35 | 38.57 | 38.57 | 375,800 |
Aug 1, 2023 | 38.21 | 39.01 | 38.01 | 38.86 | 38.86 | 301,200 |
Jul 31, 2023 | 38.63 | 38.85 | 38.11 | 38.21 | 38.21 | 319,500 |
Jul 28, 2023 | 38.05 | 38.69 | 37.97 | 38.64 | 38.64 | 284,200 |
Jul 27, 2023 | 37.83 | 38.14 | 37.51 | 37.73 | 37.73 | 256,100 |
Jul 26, 2023 | 37.75 | 38.12 | 37.70 | 37.92 | 37.92 | 212,500 |
Jul 25, 2023 | 37.89 | 38.12 | 37.44 | 37.75 | 37.75 | 185,200 |
Jul 24, 2023 | 38.02 | 38.16 | 37.64 | 38.09 | 38.09 | 245,600 |
Jul 21, 2023 | 37.95 | 38.26 | 37.69 | 38.00 | 38.00 | 349,400 |
Jul 20, 2023 | 38.77 | 38.80 | 37.17 | 37.71 | 37.71 | 319,700 |
Jul 19, 2023 | 38.17 | 38.94 | 38.17 | 38.81 | 38.81 | 442,700 |
Jul 18, 2023 | 37.37 | 38.10 | 37.15 | 38.02 | 38.02 | 488,600 |
Jul 17, 2023 | 37.25 | 37.66 | 37.13 | 37.37 | 37.37 | 290,100 |
Jul 14, 2023 | 36.78 | 37.39 | 36.63 | 37.30 | 37.30 | 367,300 |
Jul 13, 2023 | 37.05 | 37.50 | 36.84 | 37.01 | 37.01 | 322,600 |
Jul 12, 2023 | 36.88 | 37.02 | 36.35 | 37.00 | 37.00 | 932,900 |
Jul 11, 2023 | 36.84 | 37.63 | 36.45 | 36.60 | 36.60 | 503,500 |
Jul 10, 2023 | 36.66 | 37.54 | 36.51 | 36.86 | 36.86 | 480,800 |
Jul 7, 2023 | 36.13 | 36.75 | 36.05 | 36.74 | 36.74 | 322,300 |
Jul 6, 2023 | 36.36 | 36.37 | 35.61 | 35.82 | 35.82 | 436,700 |
Jul 5, 2023 | 37.05 | 37.05 | 36.54 | 36.59 | 36.59 | 540,600 |
Jul 3, 2023 | 37.09 | 37.40 | 36.86 | 37.23 | 37.23 | 272,100 |
Jun 30, 2023 | 37.45 | 37.53 | 37.14 | 37.23 | 37.23 | 266,800 |
Jun 29, 2023 | 37.34 | 37.64 | 36.94 | 37.29 | 37.29 | 234,500 |
Jun 28, 2023 | 37.23 | 37.53 | 36.69 | 37.36 | 37.36 | 232,000 |
Jun 27, 2023 | 37.25 | 37.61 | 37.00 | 37.26 | 37.26 | 285,800 |
Jun 26, 2023 | 37.39 | 37.68 | 37.22 | 37.25 | 37.25 | 212,300 |
Jun 23, 2023 | 38.00 | 38.44 | 37.51 | 37.54 | 37.54 | 341,100 |
Jun 22, 2023 | 38.54 | 38.98 | 38.13 | 38.41 | 38.41 | 253,100 |
Jun 21, 2023 | 38.98 | 38.99 | 38.13 | 38.37 | 38.37 | 315,100 |
Jun 20, 2023 | 39.76 | 39.83 | 38.90 | 39.16 | 39.16 | 484,900 |
Jun 16, 2023 | 39.13 | 39.84 | 38.33 | 39.80 | 39.80 | 1,100,800 |
Jun 15, 2023 | 39.89 | 40.00 | 38.82 | 38.88 | 38.88 | 634,300 |
Jun 14, 2023 | 40.62 | 40.76 | 39.85 | 40.09 | 40.09 | 588,100 |
Jun 13, 2023 | 41.15 | 41.53 | 40.64 | 40.70 | 40.70 | 248,300 |
Jun 12, 2023 | 41.32 | 41.32 | 40.76 | 41.04 | 41.04 | 232,500 |
Jun 9, 2023 | 41.78 | 41.88 | 41.20 | 41.26 | 41.26 | 234,100 |
Jun 8, 2023 | 41.78 | 41.99 | 41.41 | 41.56 | 41.56 | 284,600 |
Jun 7, 2023 | 42.15 | 42.50 | 41.57 | 41.79 | 41.79 | 258,100 |
Jun 6, 2023 | 41.36 | 42.17 | 40.95 | 42.06 | 42.06 | 335,800 |
Jun 5, 2023 | 41.62 | 41.77 | 40.56 | 41.53 | 41.53 | 331,400 |
Jun 2, 2023 | 41.38 | 41.95 | 40.98 | 41.89 | 41.89 | 262,800 |
Jun 1, 2023 | 40.24 | 41.07 | 39.94 | 40.95 | 40.95 | 294,600 |
May 31, 2023 | 40.13 | 40.60 | 39.95 | 40.41 | 40.41 | 351,500 |
May 30, 2023 | 40.25 | 40.81 | 39.89 | 40.10 | 40.10 | 200,200 |
May 26, 2023 | 40.29 | 40.56 | 39.26 | 40.12 | 40.12 | 364,300 |
May 25, 2023 | 41.13 | 41.22 | 40.08 | 40.28 | 40.28 | 274,800 |
May 24, 2023 | 41.12 | 41.51 | 40.79 | 41.18 | 41.18 | 202,500 |
May 23, 2023 | 41.50 | 41.72 | 41.22 | 41.42 | 41.42 | 310,400 |
May 22, 2023 | 41.82 | 41.93 | 41.39 | 41.71 | 41.71 | 296,000 |
May 19, 2023 | 41.85 | 41.98 | 41.49 | 41.75 | 41.75 | 353,900 |
May 18, 2023 | 41.61 | 42.20 | 41.52 | 41.67 | 41.67 | 330,500 |
May 17, 2023 | 42.18 | 42.18 | 41.49 | 41.64 | 41.64 | 232,900 |
May 16, 2023 | 42.28 | 42.38 | 41.71 | 41.91 | 41.91 | 308,600 |
May 15, 2023 | 42.01 | 42.44 | 41.92 | 42.29 | 42.29 | 262,900 |
May 12, 2023 | 42.33 | 42.78 | 41.50 | 41.90 | 41.90 | 419,000 |
May 11, 2023 | 41.25 | 42.16 | 40.89 | 42.11 | 42.11 | 269,000 |
May 10, 2023 | 41.87 | 42.73 | 41.37 | 41.53 | 41.53 | 349,400 |
May 9, 2023 | 41.24 | 41.56 | 40.59 | 41.27 | 41.27 | 192,900 |
May 8, 2023 | 41.09 | 42.04 | 40.94 | 41.26 | 41.26 | 349,800 |
May 5, 2023 | 40.12 | 41.81 | 40.12 | 41.18 | 41.18 | 546,800 |
May 4, 2023 | 41.04 | 41.04 | 40.09 | 40.72 | 40.72 | 475,300 |
May 3, 2023 | 41.46 | 42.29 | 40.97 | 41.31 | 41.31 | 697,700 |
May 2, 2023 | 41.76 | 42.17 | 39.92 | 41.29 | 41.29 | 828,800 |
May 1, 2023 | 42.90 | 43.31 | 42.71 | 42.83 | 42.83 | 377,900 |
Apr 28, 2023 | 42.56 | 43.39 | 42.40 | 42.96 | 42.96 | 579,500 |
Apr 27, 2023 | 42.85 | 43.80 | 41.84 | 42.52 | 42.52 | 1,224,400 |
Apr 26, 2023 | 42.99 | 45.48 | 42.22 | 42.74 | 42.74 | 1,754,200 |
Apr 25, 2023 | 37.96 | 38.51 | 37.78 | 37.79 | 37.79 | 494,100 |
Related Tickers
EDU New Oriental Education & Technology Group Inc.
77.08
-13.96%
LOPE Grand Canyon Education, Inc.
128.88
+0.14%
STRA Strategic Education, Inc.
100.65
+1.31%
LAUR Laureate Education, Inc.
14.32
+0.49%
ATGE Adtalem Global Education Inc.
47.21
+0.36%
COUR Coursera, Inc.
11.92
-1.65%
TWOU 2U, Inc.
0.2500
+4.17%
CHGG Chegg, Inc.
6.81
-0.29%
APEI American Public Education, Inc.
13.22
+1.46%
SKIL Skillsoft Corp.
8.60
+50.61%