Advertisement
Advertisement
U.S. Markets open in 3 hrs 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

Stride, Inc. (LRN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.99+2.49 (+7.22%)
At close: 04:00PM EDT
36.99 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 202234.8936.9934.5736.9936.991,830,400
Jun 23, 202235.0335.3434.1834.5034.50477,300
Jun 22, 202234.8835.6934.5935.2435.24314,600
Jun 21, 202235.4135.6434.3535.1235.12343,700
Jun 17, 202234.2835.4234.0035.1835.18676,500
Jun 16, 202233.9434.6033.5133.7833.78511,100
Jun 15, 202234.9535.4233.8434.5834.58476,600
Jun 14, 202233.9134.8233.5734.6034.60659,300
Jun 13, 202234.7035.4133.5133.7333.73782,100
Jun 10, 202236.1636.4035.4835.5035.50597,700
Jun 09, 202237.0137.3636.2636.5336.53559,600
Jun 08, 202240.3641.8436.6037.4837.481,765,900
Jun 07, 202239.8540.6539.4340.4540.45451,000
Jun 06, 202239.9941.0039.0240.1440.141,014,800
Jun 03, 202239.8240.0439.4339.8539.85248,700
Jun 02, 202239.2740.1038.9839.7939.79355,400
Jun 01, 202239.4639.7638.6039.2739.27399,000
May 31, 202240.0640.3039.0739.1139.11397,500
May 27, 202238.8739.5138.7439.5039.50328,800
May 26, 202239.7240.5838.5838.9938.991,522,600
May 25, 202237.0140.0037.0139.6739.671,420,000
May 24, 202236.7037.7736.5137.2537.25520,700
May 23, 202236.9537.2236.3636.8936.89536,400
May 20, 202236.7537.2535.9736.9536.95377,600
May 19, 202236.8637.1035.9036.2936.29620,800
May 18, 202237.7538.4136.9837.2137.21246,400
May 17, 202237.7638.5837.4238.2338.23345,900
May 16, 202236.3337.3636.0237.1237.12572,000
May 13, 202236.4437.0136.0836.5836.58366,900
May 12, 202235.3336.4835.0436.1536.15416,200
May 11, 202236.0436.8535.1835.6035.60455,700
May 10, 202236.9037.2635.3236.0936.09580,300
May 09, 202236.8637.7336.2636.6136.61475,900
May 06, 202237.6938.2837.1237.5137.51529,300
May 05, 202238.3538.3937.0037.6137.61373,900
May 04, 202238.3638.6337.5338.6038.60473,000
May 03, 202238.5638.8237.6238.1138.11459,000
May 02, 202238.9039.9837.9538.7938.79665,800
Apr 29, 202238.9539.5038.0439.3039.30641,900
Apr 28, 202238.0039.0337.4238.9638.96713,700
Apr 27, 202236.7438.0636.6037.6637.66720,400
Apr 26, 202236.7437.4836.5336.9036.90673,900
Apr 25, 202236.4237.6036.1937.1037.10824,300
Apr 22, 202236.6736.8735.9536.8536.851,068,500
Apr 21, 202240.6040.7636.8237.2137.211,181,700
Apr 20, 202238.0041.2037.3740.6040.602,330,500
Apr 19, 202234.6535.5934.4435.4135.41600,800
Apr 18, 202234.3335.0034.1434.8634.86572,100
Apr 14, 202234.8835.3934.1434.5434.54533,400
Apr 13, 202234.3135.1033.9235.0935.09407,400
Apr 12, 202233.7434.9933.5834.2134.21370,800
Apr 11, 202234.1634.2833.2733.4633.46571,800
Apr 08, 202234.8635.3334.3834.4634.46512,500
Apr 07, 202235.4835.9134.5234.9034.90472,300
Apr 06, 202235.6636.0335.4235.7535.75436,100
Apr 05, 202236.6736.8735.8036.0336.03356,300
Apr 04, 202237.0037.3635.8936.7336.73881,300
Apr 01, 202236.1536.9036.1536.8136.81398,100
Mar 31, 202235.7136.7035.4336.3336.33594,400
Mar 30, 202236.3436.4235.4835.7735.77201,700
Mar 29, 202235.9936.7935.6936.3436.34270,900
Mar 28, 202236.4436.7335.1135.7035.70336,500
Mar 25, 202235.7436.9135.4836.6836.68409,900
Mar 24, 202234.6035.8734.4235.8235.82229,000
Mar 23, 202234.8535.6234.1334.4934.49417,300
Mar 22, 202234.3935.0934.3335.0435.04315,800
Mar 21, 202234.6735.1933.8734.3534.35437,400
Mar 18, 202234.6034.7534.0334.5134.51422,900
Mar 17, 202233.7834.6033.7334.4534.45274,500
Mar 16, 202232.7733.9632.6533.8733.87389,800
Mar 15, 202232.3532.8532.0432.5332.53402,500
Mar 14, 202232.2632.5131.7132.0132.01298,500
Mar 11, 202232.9733.3532.1732.2932.29213,400
Mar 10, 202232.2332.9132.0032.7532.75245,500
Mar 09, 202232.1632.8732.0332.4032.40344,300
Mar 08, 202231.3532.1231.0531.8631.86279,700
Mar 07, 202232.6232.6331.3831.4331.43392,800
Mar 04, 202232.6232.9032.1032.3932.39365,500
Mar 03, 202233.9634.3232.9333.0433.04171,100
Mar 02, 202233.8134.3033.2333.8933.89303,200
Mar 01, 202233.5934.4133.3833.6233.62359,000
Feb 28, 202234.2334.2833.2433.5833.58606,700
Feb 25, 202233.6634.7533.0734.7234.72379,000
Feb 24, 202232.1333.5231.8833.3833.38363,100
Feb 23, 202233.2633.6032.5932.8632.86727,600
Feb 22, 202233.8234.2232.7733.1133.11604,300
Feb 18, 202233.3034.1633.1833.9933.99357,700
Feb 17, 202233.7334.0733.3333.6633.66232,600
Feb 16, 202233.9534.6233.5334.3734.37486,500
Feb 15, 202234.3534.9334.0034.2334.23268,600
Feb 14, 202233.9134.3433.5733.8433.84255,200
Feb 11, 202234.4534.9033.6933.8433.84345,800
Feb 10, 202234.7535.3334.1034.4634.46428,400
Feb 09, 202236.1736.2135.1735.5135.51370,600
Feb 08, 202234.9336.3934.9336.0236.02317,700
Feb 07, 202234.9235.3734.5034.8234.82661,400
Feb 04, 202235.1835.8734.9034.9934.99445,800
Feb 03, 202235.9236.4634.9935.2335.23346,900
Feb 02, 202236.3436.5035.0636.2236.22390,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement