Mail

LRN - K12 Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2019	29.40	29.64	29.11	29.28	29.28	178,300
Jun 21, 2019	30.02	30.20	29.36	29.41	29.41	256,200
Jun 20, 2019	30.71	30.71	29.95	30.19	30.19	409,600
Jun 19, 2019	29.64	30.54	29.38	30.54	30.54	360,300
Jun 18, 2019	30.67	30.84	29.54	29.70	29.70	188,800
Jun 17, 2019	30.93	31.01	30.39	30.56	30.56	162,800
Jun 14, 2019	30.97	31.12	30.73	30.76	30.76	119,700
Jun 13, 2019	31.07	31.73	30.64	31.15	31.15	155,700
Jun 12, 2019	30.85	31.44	30.70	31.12	31.12	114,300
Jun 11, 2019	31.87	31.87	30.52	30.88	30.88	249,000
Jun 10, 2019	31.72	32.28	31.60	31.65	31.65	122,400
Jun 07, 2019	31.67	32.13	31.52	31.65	31.65	274,600
Jun 06, 2019	32.03	32.26	31.58	31.61	31.61	243,100
Jun 05, 2019	32.80	32.98	31.82	31.91	31.91	181,800
Jun 04, 2019	31.63	32.79	31.54	32.69	32.69	421,500
Jun 03, 2019	30.69	31.69	30.64	31.63	31.63	252,600
May 31, 2019	30.45	30.57	30.11	30.57	30.57	501,600
May 30, 2019	30.67	30.73	30.18	30.68	30.68	276,100
May 29, 2019	31.14	31.40	30.54	30.60	30.60	206,000
May 28, 2019	32.02	32.31	31.41	31.42	31.42	406,800
May 24, 2019	31.95	32.20	31.85	31.98	31.98	192,900
May 23, 2019	31.63	31.80	31.01	31.73	31.73	155,900
May 22, 2019	31.82	32.16	31.60	31.83	31.83	159,300
May 21, 2019	31.47	32.17	31.31	31.92	31.92	211,900
May 20, 2019	31.48	31.73	31.28	31.48	31.48	126,200
May 17, 2019	32.08	32.21	31.63	31.78	31.78	200,800
May 16, 2019	32.22	32.72	32.22	32.35	32.35	219,500
May 15, 2019	31.52	32.35	31.52	32.15	32.15	255,100
May 14, 2019	31.44	31.82	31.32	31.68	31.68	204,400
May 13, 2019	31.37	31.60	31.02	31.37	31.37	205,900
May 10, 2019	31.00	31.72	30.91	31.71	31.71	276,600
May 09, 2019	30.29	31.28	30.06	31.00	31.00	252,600
May 08, 2019	30.99	31.09	30.20	30.47	30.47	211,600
May 07, 2019	31.09	31.35	30.86	30.99	30.99	280,600
May 06, 2019	30.16	31.30	30.04	30.94	30.94	299,400
May 03, 2019	30.14	30.34	29.85	30.33	30.33	169,100
May 02, 2019	30.22	30.54	29.25	30.04	30.04	236,600
May 01, 2019	30.18	30.55	30.01	30.20	30.20	359,900
Apr 30, 2019	30.50	30.71	29.95	30.12	30.12	380,500
Apr 29, 2019	31.24	31.74	30.32	30.58	30.58	595,800
Apr 26, 2019	30.50	32.32	30.50	31.30	31.30	440,300
Apr 25, 2019	31.23	31.69	30.50	30.67	30.67	459,200
Apr 24, 2019	36.50	36.50	29.42	31.35	31.35	1,987,700
Apr 23, 2019	35.40	36.28	35.14	36.22	36.22	461,000
Apr 22, 2019	35.42	35.48	35.04	35.40	35.40	261,400
Apr 18, 2019	35.85	36.04	35.28	35.42	35.42	146,300
Apr 17, 2019	36.97	37.00	35.78	35.97	35.97	250,100
Apr 16, 2019	37.20	37.43	36.94	37.00	37.00	264,400
Apr 15, 2019	36.51	37.15	36.30	36.95	36.95	304,800
Apr 12, 2019	36.83	36.88	36.04	36.46	36.46	312,900
Apr 11, 2019	36.66	36.94	36.33	36.85	36.85	195,500
Apr 10, 2019	36.24	36.59	36.05	36.58	36.58	163,500
Apr 09, 2019	35.74	36.53	35.74	36.22	36.22	181,300
Apr 08, 2019	36.08	36.28	35.44	35.64	35.64	168,200
Apr 05, 2019	35.89	36.77	35.88	36.07	36.07	586,700
Apr 04, 2019	35.04	35.80	35.01	35.78	35.78	266,600
Apr 03, 2019	34.34	35.16	34.31	35.10	35.10	191,500
Apr 02, 2019	34.22	34.40	33.79	34.25	34.25	197,800
Apr 01, 2019	34.25	34.44	33.50	34.18	34.18	214,600
Mar 29, 2019	34.30	34.58	33.90	34.13	34.13	375,800
Mar 28, 2019	33.58	34.24	33.58	34.03	34.03	197,700
Mar 27, 2019	33.23	33.70	32.91	33.51	33.51	257,400
Mar 26, 2019	33.27	33.56	32.89	33.23	33.23	210,800
Mar 25, 2019	32.60	33.37	32.07	33.20	33.20	232,800
Mar 22, 2019	33.17	33.40	32.56	32.60	32.60	271,200
Mar 21, 2019	32.76	33.34	32.76	33.23	33.23	351,900
Mar 20, 2019	33.33	33.50	32.67	32.89	32.89	130,000
Mar 19, 2019	33.36	33.48	33.05	33.30	33.30	221,500
Mar 18, 2019	33.75	33.82	33.09	33.28	33.28	220,700
Mar 15, 2019	33.72	34.30	33.41	33.78	33.78	495,700
Mar 14, 2019	33.75	33.83	33.40	33.62	33.62	207,500
Mar 13, 2019	33.50	33.85	33.19	33.71	33.71	271,700
Mar 12, 2019	33.35	33.53	32.74	33.47	33.47	213,500
Mar 11, 2019	32.56	33.44	32.38	33.38	33.38	257,600
Mar 08, 2019	32.41	32.90	32.36	32.56	32.56	136,700
Mar 07, 2019	32.27	32.47	32.02	32.44	32.44	209,300
Mar 06, 2019	32.29	32.56	31.74	32.44	32.44	428,200
Mar 05, 2019	32.35	32.67	32.15	32.39	32.39	177,700
Mar 04, 2019	32.61	32.65	32.08	32.34	32.34	270,900
Mar 01, 2019	32.22	32.75	32.14	32.62	32.62	188,300
Feb 28, 2019	32.26	32.35	31.72	32.04	32.04	334,200
Feb 27, 2019	32.32	32.54	31.84	32.23	32.23	251,400
Feb 26, 2019	32.57	32.80	32.18	32.41	32.41	314,400
Feb 25, 2019	32.97	33.05	32.30	32.67	32.67	307,800
Feb 22, 2019	32.71	33.03	32.14	32.84	32.84	329,200
Feb 21, 2019	31.97	32.85	31.84	32.66	32.66	251,200
Feb 20, 2019	32.16	32.16	31.62	32.00	32.00	256,500
Feb 19, 2019	32.08	32.36	32.04	32.23	32.23	392,000
Feb 15, 2019	32.21	32.71	31.99	32.06	32.06	282,000
Feb 14, 2019	32.16	32.49	31.88	31.98	31.98	201,500
Feb 13, 2019	32.00	32.32	31.61	32.16	32.16	333,600
Feb 12, 2019	32.10	32.30	31.71	32.00	32.00	212,200
Feb 11, 2019	31.21	32.07	31.02	31.95	31.95	320,600
Feb 08, 2019	30.91	31.37	30.90	31.18	31.18	158,400
Feb 07, 2019	31.09	31.28	30.76	31.11	31.11	249,400
Feb 06, 2019	31.90	31.92	31.12	31.14	31.14	327,700
Feb 05, 2019	31.98	32.11	31.47	31.92	31.92	265,900
Feb 04, 2019	31.63	32.38	31.50	31.83	31.83	421,400
Feb 01, 2019	31.47	31.94	31.17	31.63	31.63	474,300
Jan 31, 2019	29.93	31.53	29.65	31.51	31.51	613,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...