U.S. Markets closed

K12 Inc. (LRN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.57+0.09 (+0.51%)
At close: 4:02PM EDT
People also watch
APEILOPECPLABPILINC
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201717.4517.6817.2517.5717.5782,700
Sep 21, 201717.6817.6817.4617.4817.4865,200
Sep 20, 201717.7317.7817.4717.7017.70160,500
Sep 19, 201717.6917.8017.2917.4817.48111,100
Sep 18, 201717.7717.8717.6217.7117.71152,000
Sep 15, 201717.9117.9517.6617.7317.73252,400
Sep 14, 201717.9518.0517.8417.8917.89128,300
Sep 13, 201717.9518.0617.7817.9717.97138,500
Sep 12, 201717.6018.0917.6017.9917.99143,700
Sep 11, 201717.6817.7917.5217.6217.6279,400
Sep 08, 201717.5517.7517.4517.5117.5179,100
Sep 07, 201717.6517.6617.4017.5517.5598,400
Sep 06, 201717.8717.9317.5217.6017.60137,900
Sep 05, 201717.6817.9317.5717.8117.81136,700
Sep 01, 201717.9418.0417.6417.7217.7276,900
Aug 31, 201717.5318.1217.4117.9217.92163,400
Aug 30, 201717.4217.5617.3617.4517.45113,200
Aug 29, 201717.2717.4617.1417.4417.44208,400
Aug 28, 201717.6317.6717.1317.3917.39203,200
Aug 25, 201717.1517.7817.1517.6417.64142,000
Aug 24, 201716.9917.1716.8117.0117.01139,000
Aug 23, 201717.2017.3216.9416.9516.95139,300
Aug 22, 201717.4017.4517.2317.2817.28143,900
Aug 21, 201717.2117.3617.1817.2917.29115,900
Aug 18, 201717.1217.4217.0417.2117.21134,000
Aug 17, 201717.3217.5817.2217.3317.33153,800
Aug 16, 201717.5017.6017.2517.4717.47191,200
Aug 15, 201717.8817.8817.3117.3617.36147,300
Aug 14, 201717.1918.0917.1917.8417.84169,200
Aug 11, 201716.8217.1816.6616.9916.99223,100
Aug 10, 201716.5717.4616.5117.2917.29178,500
Aug 09, 201717.6918.4616.3516.8216.82332,200
Aug 08, 201717.9818.3717.8117.9517.95125,900
Aug 07, 201718.0518.2918.0018.0518.05161,600
Aug 04, 201718.1418.3417.9818.0918.09177,800
Aug 03, 201717.9418.1417.9218.0718.0794,800
Aug 02, 201717.8618.0417.6617.8517.85147,800
Aug 01, 201717.7818.0817.6817.8717.87147,700
Jul 31, 201718.1418.2317.7117.7117.71166,800
Jul 28, 201717.8118.2317.8018.0518.05116,100
Jul 27, 201717.9917.9917.6617.8017.80253,400
Jul 26, 201718.0318.1717.5517.9117.91223,600
Jul 25, 201718.0018.2717.8918.0818.08256,400
Jul 24, 201717.9918.0417.5218.0118.01195,300
Jul 21, 201718.3718.4717.9317.9917.99237,500
Jul 20, 201718.5318.7518.1918.2118.21166,000
Jul 19, 201718.4318.7918.4318.5418.54120,500
Jul 18, 201718.3418.4918.2418.3018.30146,200
Jul 17, 201718.2018.4418.0618.3618.36117,400
Jul 14, 201718.3618.5618.1918.2418.24141,600
Jul 13, 201717.9218.5517.9218.4718.47159,400
Jul 12, 201717.8218.1917.7817.8817.8898,300
Jul 11, 201717.7217.8417.5617.6617.66139,900
Jul 10, 201717.9518.2217.5217.7217.72211,700
Jul 07, 201717.7318.0217.7317.9717.9797,800
Jul 06, 201717.9718.2317.6517.7117.71135,500
Jul 05, 201717.9718.2317.8418.1318.13117,100
Jul 03, 201718.0618.2517.8417.9217.9254,300
Jun 30, 201718.0218.1517.8517.9217.92210,300
Jun 29, 201718.0418.2317.7718.0318.03153,200
Jun 28, 201717.5918.2517.5418.0318.03195,200
Jun 27, 201717.6417.6417.1617.3817.38180,600
Jun 26, 201717.7118.0117.5117.6617.66146,900
Jun 23, 201717.7518.1617.5117.5717.57382,000
Jun 22, 201718.0718.0717.6117.7917.79117,100
Jun 21, 201718.3518.4718.0018.0618.06147,100
Jun 20, 201718.4918.7417.9318.2118.21138,300
Jun 19, 201718.6018.6918.1118.4818.48217,000
Jun 16, 201718.4318.5318.0818.4518.45268,200
Jun 15, 201718.2918.8318.2918.6818.68112,000
Jun 14, 201719.0319.0318.4118.5318.53134,400
Jun 13, 201719.0919.1518.8119.0519.0567,100
Jun 12, 201718.8919.1518.7518.9818.98136,600
Jun 09, 201719.1219.3418.9118.9518.95159,600
Jun 08, 201718.7119.2518.5719.0419.04152,700
Jun 07, 201718.6918.8918.3418.7518.75125,800
Jun 06, 201718.7919.0018.5118.7418.74245,100
Jun 05, 201719.4619.4618.7318.8918.89167,600
Jun 02, 201719.2519.9218.9919.4019.40207,200
Jun 01, 201718.7619.3818.7619.2519.25159,700
May 31, 201718.9219.0518.2818.8318.83196,500
May 30, 201719.2119.3318.8018.8618.86250,500
May 26, 201719.2719.3518.9419.2219.22137,100
May 25, 201719.3519.7119.2519.3619.36219,300
May 24, 201719.2419.4519.0919.3019.30100,600
May 23, 201719.3019.4519.1219.3119.31136,800
May 22, 201719.5119.5119.0519.3419.34146,600
May 19, 201719.3519.6119.1519.4719.47145,900
May 18, 201718.8519.4918.7319.3619.36200,600
May 17, 201719.7119.8318.9419.0319.03252,900
May 16, 201720.5220.5219.9520.1120.11255,900
May 15, 201720.8721.1820.4720.5520.55307,000
May 12, 201720.8420.9920.6120.7620.76205,300
May 11, 201720.5920.9920.2320.9120.91267,700
May 10, 201720.1320.9120.0920.8420.84200,300
May 09, 201719.9320.4319.9320.0620.06550,100
May 08, 201719.9520.0219.5819.9319.93271,500
May 05, 201720.2020.2019.3919.9419.94249,600
May 04, 201720.3120.6520.2420.2920.29308,300
May 03, 201720.3020.7320.2720.3220.32270,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...