U.S. markets closed

Stride, Inc. (LRN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.15+0.02 (+0.08%)
At close: 4:00PM EST

24.15 0.00 (0.00%)
After hours: 4:41PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 202124.1924.4523.5024.1524.15656,761
Mar 02, 202125.1825.2424.0524.1324.13412,300
Mar 01, 202124.7625.4324.5125.3325.33549,200
Feb 26, 202124.9925.2823.7224.0524.05456,000
Feb 25, 202125.2225.6724.6525.0925.09599,000
Feb 24, 202124.9525.6024.4125.1925.19485,100
Feb 23, 202124.5624.8423.7924.7224.72541,900
Feb 22, 202125.5025.8424.6425.0725.07538,400
Feb 19, 202126.4726.4725.2425.5625.56754,600
Feb 18, 202126.1826.7726.0026.3526.35506,200
Feb 17, 202127.1327.1326.1526.2426.24447,400
Feb 16, 202128.4328.5626.9627.3727.37722,800
Feb 12, 202128.3528.8928.0128.2728.27516,200
Feb 11, 202128.7728.9427.7628.4528.45482,500
Feb 10, 202128.5528.7227.7228.5728.57464,100
Feb 09, 202127.8528.5727.4028.1628.16421,700
Feb 08, 202127.2327.8527.1427.6927.69511,400
Feb 05, 202127.4327.9726.8827.2227.22384,700
Feb 04, 202127.7528.2127.0727.2327.23753,400
Feb 03, 202127.6028.2327.0127.7227.72811,800
Feb 02, 202127.0927.4226.1027.3227.321,364,000
Feb 01, 202125.9727.9125.9427.1627.161,777,800
Jan 29, 202124.3026.0524.0025.7525.751,148,800
Jan 28, 202124.9924.9923.5924.0324.03731,500
Jan 27, 202124.4025.9722.8024.8724.872,061,900
Jan 26, 202125.7726.2825.1425.9925.991,260,900
Jan 25, 202124.7925.6824.7925.3325.33760,300
Jan 22, 202124.3024.8424.0824.7024.70561,400
Jan 21, 202124.4825.0724.0524.7224.72868,800
Jan 20, 202125.2525.5024.2924.4124.41990,200
Jan 19, 202123.9825.2823.9825.0825.081,354,200
Jan 15, 202125.8825.8823.2723.8423.842,543,200
Jan 14, 202123.5524.7523.4523.7023.701,041,000
Jan 13, 202122.7323.4722.7323.2523.25833,200
Jan 12, 202122.4722.7322.2122.7022.70742,500
Jan 11, 202121.5522.6021.3222.3622.36555,500
Jan 08, 202121.9822.1421.6121.9121.91601,500
Jan 07, 202121.2722.0521.2721.7021.70619,500
Jan 06, 202121.5021.6220.7020.8920.89865,800
Jan 05, 202121.0921.9521.0921.6321.63459,300
Jan 04, 202121.1521.2420.8021.0121.01617,700
Dec 31, 202021.6121.6520.9621.2321.23433,500
Dec 30, 202021.1922.0521.1421.5821.58602,800
Dec 29, 202021.9321.9320.3921.0621.061,141,300
Dec 28, 202022.3022.7521.7521.7521.751,374,100
Dec 24, 202022.1022.5521.8422.2522.25295,700
Dec 23, 202022.4722.6222.0422.2322.23652,500
Dec 22, 202022.8723.4922.4022.4922.49677,700
Dec 21, 202022.5522.9321.8522.7222.72995,900
Dec 18, 202023.0723.7422.8322.8322.83937,600
Dec 17, 202022.9823.2022.6322.9522.95649,200
Dec 16, 202024.0024.2323.1123.1523.15783,000
Dec 15, 202023.5023.9423.0123.8423.84673,000
Dec 14, 202022.8223.7022.7523.4623.46731,700
Dec 11, 202022.7123.2522.3222.7222.72617,400
Dec 10, 202021.7822.6621.6022.6522.65726,700
Dec 09, 202022.1222.4721.3321.9921.99877,300
Dec 08, 202022.1622.3021.4722.1222.12716,200
Dec 07, 202022.3322.5722.0222.1422.14511,400
Dec 04, 202022.0022.6521.9922.3322.33689,700
Dec 03, 202022.4222.7421.8721.9821.98758,800
Dec 02, 202023.1423.3122.0622.2322.231,030,600
Dec 01, 202023.3523.4522.1123.2923.291,254,200
Nov 30, 202023.7524.2623.1223.3323.33830,900
Nov 27, 202023.2023.7922.9423.7523.75472,000
Nov 25, 202022.7423.2922.0623.0323.031,410,000
Nov 24, 202023.2523.5222.5522.8322.83930,500
Nov 23, 202024.0024.1422.9423.5623.561,234,800
Nov 20, 202023.9224.3323.4123.8123.811,009,000
Nov 19, 202024.4825.1223.8124.1524.151,635,900
Nov 18, 202022.8324.2322.4023.9223.921,728,300
Nov 17, 202022.6522.6821.7622.1922.19878,400
Nov 16, 202022.3922.9321.7522.6422.641,364,600
Nov 13, 202022.2423.1921.5523.0923.091,340,300
Nov 12, 202021.7223.0021.3921.7621.761,477,700
Nov 11, 202021.4122.3921.2721.5721.571,288,800
Nov 10, 202021.7122.2320.8921.0521.051,135,200
Nov 09, 202023.2923.4621.1721.6021.601,822,300
Nov 06, 202025.1925.7224.7725.0325.03689,700
Nov 05, 202025.9426.2324.1125.1425.142,471,900
Nov 04, 202024.5426.0123.8325.6225.62795,400
Nov 03, 202023.9924.5023.6524.3124.31618,000
Nov 02, 202024.0624.9223.5123.6023.60548,700
Oct 30, 202025.1825.3323.4823.8723.871,105,700
Oct 29, 202026.9727.0624.8625.1825.182,013,200
Oct 28, 202028.2228.4926.3927.0827.081,578,000
Oct 27, 202032.2433.8528.9328.9328.933,259,500
Oct 26, 202029.1829.2228.1428.2328.232,255,200
Oct 23, 202029.0829.2028.5228.7028.70500,700
Oct 22, 202028.5229.0228.0528.9328.93648,700
Oct 21, 202029.4229.7328.4228.4728.47579,300
Oct 20, 202029.0029.6929.0029.1529.15843,400
Oct 19, 202029.6729.8028.9629.0129.01503,400
Oct 16, 202030.2230.4429.2829.3629.36467,000
Oct 15, 202029.5030.1229.3230.0930.09712,900
Oct 14, 202030.9331.1329.5730.2030.201,129,100
Oct 13, 202030.4131.3329.9230.9930.991,135,200
Oct 12, 202030.6031.3330.2230.4630.46657,500
Oct 09, 202029.4830.7429.4830.4430.44707,900
Oct 08, 202030.5230.8729.4329.5729.571,026,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...