Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 3 hrs 36 mins

S&P Futures
3,935.50
+19.25(+0.49%)
Dow Futures
31,599.00
+112.00(+0.36%)
Nasdaq Futures
12,219.50
+79.00(+0.65%)
Russell 2000 Futures
1,770.40
+8.70(+0.49%)
Crude Oil
107.25
-0.37(-0.34%)
Gold
1,841.40
+11.10(+0.61%)

Advertisement

Stride, Inc. (LRN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

36.99

+2.49

(+7.22%)

At close: 04:00PM EDT

36.99

0.00

(0.00%)

After hours:

05:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	-	-	-	-	-	-
Jun 24, 2022	34.89	36.99	34.57	36.99	36.99	1,830,400
Jun 23, 2022	35.03	35.34	34.18	34.50	34.50	477,300
Jun 22, 2022	34.88	35.69	34.59	35.24	35.24	314,600
Jun 21, 2022	35.41	35.64	34.35	35.12	35.12	343,700
Jun 17, 2022	34.28	35.42	34.00	35.18	35.18	676,500
Jun 16, 2022	33.94	34.60	33.51	33.78	33.78	511,100
Jun 15, 2022	34.95	35.42	33.84	34.58	34.58	476,600
Jun 14, 2022	33.91	34.82	33.57	34.60	34.60	659,300
Jun 13, 2022	34.70	35.41	33.51	33.73	33.73	782,100
Jun 10, 2022	36.16	36.40	35.48	35.50	35.50	597,700
Jun 09, 2022	37.01	37.36	36.26	36.53	36.53	559,600
Jun 08, 2022	40.36	41.84	36.60	37.48	37.48	1,765,900
Jun 07, 2022	39.85	40.65	39.43	40.45	40.45	451,000
Jun 06, 2022	39.99	41.00	39.02	40.14	40.14	1,014,800
Jun 03, 2022	39.82	40.04	39.43	39.85	39.85	248,700
Jun 02, 2022	39.27	40.10	38.98	39.79	39.79	355,400
Jun 01, 2022	39.46	39.76	38.60	39.27	39.27	399,000
May 31, 2022	40.06	40.30	39.07	39.11	39.11	397,500
May 27, 2022	38.87	39.51	38.74	39.50	39.50	328,800
May 26, 2022	39.72	40.58	38.58	38.99	38.99	1,522,600
May 25, 2022	37.01	40.00	37.01	39.67	39.67	1,420,000
May 24, 2022	36.70	37.77	36.51	37.25	37.25	520,700
May 23, 2022	36.95	37.22	36.36	36.89	36.89	536,400
May 20, 2022	36.75	37.25	35.97	36.95	36.95	377,600
May 19, 2022	36.86	37.10	35.90	36.29	36.29	620,800
May 18, 2022	37.75	38.41	36.98	37.21	37.21	246,400
May 17, 2022	37.76	38.58	37.42	38.23	38.23	345,900
May 16, 2022	36.33	37.36	36.02	37.12	37.12	572,000
May 13, 2022	36.44	37.01	36.08	36.58	36.58	366,900
May 12, 2022	35.33	36.48	35.04	36.15	36.15	416,200
May 11, 2022	36.04	36.85	35.18	35.60	35.60	455,700
May 10, 2022	36.90	37.26	35.32	36.09	36.09	580,300
May 09, 2022	36.86	37.73	36.26	36.61	36.61	475,900
May 06, 2022	37.69	38.28	37.12	37.51	37.51	529,300
May 05, 2022	38.35	38.39	37.00	37.61	37.61	373,900
May 04, 2022	38.36	38.63	37.53	38.60	38.60	473,000
May 03, 2022	38.56	38.82	37.62	38.11	38.11	459,000
May 02, 2022	38.90	39.98	37.95	38.79	38.79	665,800
Apr 29, 2022	38.95	39.50	38.04	39.30	39.30	641,900
Apr 28, 2022	38.00	39.03	37.42	38.96	38.96	713,700
Apr 27, 2022	36.74	38.06	36.60	37.66	37.66	720,400
Apr 26, 2022	36.74	37.48	36.53	36.90	36.90	673,900
Apr 25, 2022	36.42	37.60	36.19	37.10	37.10	824,300
Apr 22, 2022	36.67	36.87	35.95	36.85	36.85	1,068,500
Apr 21, 2022	40.60	40.76	36.82	37.21	37.21	1,181,700
Apr 20, 2022	38.00	41.20	37.37	40.60	40.60	2,330,500
Apr 19, 2022	34.65	35.59	34.44	35.41	35.41	600,800
Apr 18, 2022	34.33	35.00	34.14	34.86	34.86	572,100
Apr 14, 2022	34.88	35.39	34.14	34.54	34.54	533,400
Apr 13, 2022	34.31	35.10	33.92	35.09	35.09	407,400
Apr 12, 2022	33.74	34.99	33.58	34.21	34.21	370,800
Apr 11, 2022	34.16	34.28	33.27	33.46	33.46	571,800
Apr 08, 2022	34.86	35.33	34.38	34.46	34.46	512,500
Apr 07, 2022	35.48	35.91	34.52	34.90	34.90	472,300
Apr 06, 2022	35.66	36.03	35.42	35.75	35.75	436,100
Apr 05, 2022	36.67	36.87	35.80	36.03	36.03	356,300
Apr 04, 2022	37.00	37.36	35.89	36.73	36.73	881,300
Apr 01, 2022	36.15	36.90	36.15	36.81	36.81	398,100
Mar 31, 2022	35.71	36.70	35.43	36.33	36.33	594,400
Mar 30, 2022	36.34	36.42	35.48	35.77	35.77	201,700
Mar 29, 2022	35.99	36.79	35.69	36.34	36.34	270,900
Mar 28, 2022	36.44	36.73	35.11	35.70	35.70	336,500
Mar 25, 2022	35.74	36.91	35.48	36.68	36.68	409,900
Mar 24, 2022	34.60	35.87	34.42	35.82	35.82	229,000
Mar 23, 2022	34.85	35.62	34.13	34.49	34.49	417,300
Mar 22, 2022	34.39	35.09	34.33	35.04	35.04	315,800
Mar 21, 2022	34.67	35.19	33.87	34.35	34.35	437,400
Mar 18, 2022	34.60	34.75	34.03	34.51	34.51	422,900
Mar 17, 2022	33.78	34.60	33.73	34.45	34.45	274,500
Mar 16, 2022	32.77	33.96	32.65	33.87	33.87	389,800
Mar 15, 2022	32.35	32.85	32.04	32.53	32.53	402,500
Mar 14, 2022	32.26	32.51	31.71	32.01	32.01	298,500
Mar 11, 2022	32.97	33.35	32.17	32.29	32.29	213,400
Mar 10, 2022	32.23	32.91	32.00	32.75	32.75	245,500
Mar 09, 2022	32.16	32.87	32.03	32.40	32.40	344,300
Mar 08, 2022	31.35	32.12	31.05	31.86	31.86	279,700
Mar 07, 2022	32.62	32.63	31.38	31.43	31.43	392,800
Mar 04, 2022	32.62	32.90	32.10	32.39	32.39	365,500
Mar 03, 2022	33.96	34.32	32.93	33.04	33.04	171,100
Mar 02, 2022	33.81	34.30	33.23	33.89	33.89	303,200
Mar 01, 2022	33.59	34.41	33.38	33.62	33.62	359,000
Feb 28, 2022	34.23	34.28	33.24	33.58	33.58	606,700
Feb 25, 2022	33.66	34.75	33.07	34.72	34.72	379,000
Feb 24, 2022	32.13	33.52	31.88	33.38	33.38	363,100
Feb 23, 2022	33.26	33.60	32.59	32.86	32.86	727,600
Feb 22, 2022	33.82	34.22	32.77	33.11	33.11	604,300
Feb 18, 2022	33.30	34.16	33.18	33.99	33.99	357,700
Feb 17, 2022	33.73	34.07	33.33	33.66	33.66	232,600
Feb 16, 2022	33.95	34.62	33.53	34.37	34.37	486,500
Feb 15, 2022	34.35	34.93	34.00	34.23	34.23	268,600
Feb 14, 2022	33.91	34.34	33.57	33.84	33.84	255,200
Feb 11, 2022	34.45	34.90	33.69	33.84	33.84	345,800
Feb 10, 2022	34.75	35.33	34.10	34.46	34.46	428,400
Feb 09, 2022	36.17	36.21	35.17	35.51	35.51	370,600
Feb 08, 2022	34.93	36.39	34.93	36.02	36.02	317,700
Feb 07, 2022	34.92	35.37	34.50	34.82	34.82	661,400
Feb 04, 2022	35.18	35.87	34.90	34.99	34.99	445,800
Feb 03, 2022	35.92	36.46	34.99	35.23	35.23	346,900
Feb 02, 2022	36.34	36.50	35.06	36.22	36.22	390,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,935.50+19.25(+0.49%)

Dow Futures31,599.00+112.00(+0.36%)

Nasdaq Futures12,219.50+79.00(+0.65%)

Russell 2000 Futures1,770.40+8.70(+0.49%)

Crude Oil107.25-0.37(-0.34%)

Gold1,841.40+11.10(+0.61%)

Stride, Inc. (LRN)

S&P Futures
3,935.50
+19.25(+0.49%)

Dow Futures
31,599.00
+112.00(+0.36%)

Nasdaq Futures
12,219.50
+79.00(+0.65%)

Russell 2000 Futures
1,770.40
+8.70(+0.49%)

Crude Oil
107.25
-0.37(-0.34%)

Gold
1,841.40
+11.10(+0.61%)