Stride, Inc. (LRN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 03, 2021	24.19	24.45	23.50	24.15	24.15	656,761
Mar 02, 2021	25.18	25.24	24.05	24.13	24.13	412,300
Mar 01, 2021	24.76	25.43	24.51	25.33	25.33	549,200
Feb 26, 2021	24.99	25.28	23.72	24.05	24.05	456,000
Feb 25, 2021	25.22	25.67	24.65	25.09	25.09	599,000
Feb 24, 2021	24.95	25.60	24.41	25.19	25.19	485,100
Feb 23, 2021	24.56	24.84	23.79	24.72	24.72	541,900
Feb 22, 2021	25.50	25.84	24.64	25.07	25.07	538,400
Feb 19, 2021	26.47	26.47	25.24	25.56	25.56	754,600
Feb 18, 2021	26.18	26.77	26.00	26.35	26.35	506,200
Feb 17, 2021	27.13	27.13	26.15	26.24	26.24	447,400
Feb 16, 2021	28.43	28.56	26.96	27.37	27.37	722,800
Feb 12, 2021	28.35	28.89	28.01	28.27	28.27	516,200
Feb 11, 2021	28.77	28.94	27.76	28.45	28.45	482,500
Feb 10, 2021	28.55	28.72	27.72	28.57	28.57	464,100
Feb 09, 2021	27.85	28.57	27.40	28.16	28.16	421,700
Feb 08, 2021	27.23	27.85	27.14	27.69	27.69	511,400
Feb 05, 2021	27.43	27.97	26.88	27.22	27.22	384,700
Feb 04, 2021	27.75	28.21	27.07	27.23	27.23	753,400
Feb 03, 2021	27.60	28.23	27.01	27.72	27.72	811,800
Feb 02, 2021	27.09	27.42	26.10	27.32	27.32	1,364,000
Feb 01, 2021	25.97	27.91	25.94	27.16	27.16	1,777,800
Jan 29, 2021	24.30	26.05	24.00	25.75	25.75	1,148,800
Jan 28, 2021	24.99	24.99	23.59	24.03	24.03	731,500
Jan 27, 2021	24.40	25.97	22.80	24.87	24.87	2,061,900
Jan 26, 2021	25.77	26.28	25.14	25.99	25.99	1,260,900
Jan 25, 2021	24.79	25.68	24.79	25.33	25.33	760,300
Jan 22, 2021	24.30	24.84	24.08	24.70	24.70	561,400
Jan 21, 2021	24.48	25.07	24.05	24.72	24.72	868,800
Jan 20, 2021	25.25	25.50	24.29	24.41	24.41	990,200
Jan 19, 2021	23.98	25.28	23.98	25.08	25.08	1,354,200
Jan 15, 2021	25.88	25.88	23.27	23.84	23.84	2,543,200
Jan 14, 2021	23.55	24.75	23.45	23.70	23.70	1,041,000
Jan 13, 2021	22.73	23.47	22.73	23.25	23.25	833,200
Jan 12, 2021	22.47	22.73	22.21	22.70	22.70	742,500
Jan 11, 2021	21.55	22.60	21.32	22.36	22.36	555,500
Jan 08, 2021	21.98	22.14	21.61	21.91	21.91	601,500
Jan 07, 2021	21.27	22.05	21.27	21.70	21.70	619,500
Jan 06, 2021	21.50	21.62	20.70	20.89	20.89	865,800
Jan 05, 2021	21.09	21.95	21.09	21.63	21.63	459,300
Jan 04, 2021	21.15	21.24	20.80	21.01	21.01	617,700
Dec 31, 2020	21.61	21.65	20.96	21.23	21.23	433,500
Dec 30, 2020	21.19	22.05	21.14	21.58	21.58	602,800
Dec 29, 2020	21.93	21.93	20.39	21.06	21.06	1,141,300
Dec 28, 2020	22.30	22.75	21.75	21.75	21.75	1,374,100
Dec 24, 2020	22.10	22.55	21.84	22.25	22.25	295,700
Dec 23, 2020	22.47	22.62	22.04	22.23	22.23	652,500
Dec 22, 2020	22.87	23.49	22.40	22.49	22.49	677,700
Dec 21, 2020	22.55	22.93	21.85	22.72	22.72	995,900
Dec 18, 2020	23.07	23.74	22.83	22.83	22.83	937,600
Dec 17, 2020	22.98	23.20	22.63	22.95	22.95	649,200
Dec 16, 2020	24.00	24.23	23.11	23.15	23.15	783,000
Dec 15, 2020	23.50	23.94	23.01	23.84	23.84	673,000
Dec 14, 2020	22.82	23.70	22.75	23.46	23.46	731,700
Dec 11, 2020	22.71	23.25	22.32	22.72	22.72	617,400
Dec 10, 2020	21.78	22.66	21.60	22.65	22.65	726,700
Dec 09, 2020	22.12	22.47	21.33	21.99	21.99	877,300
Dec 08, 2020	22.16	22.30	21.47	22.12	22.12	716,200
Dec 07, 2020	22.33	22.57	22.02	22.14	22.14	511,400
Dec 04, 2020	22.00	22.65	21.99	22.33	22.33	689,700
Dec 03, 2020	22.42	22.74	21.87	21.98	21.98	758,800
Dec 02, 2020	23.14	23.31	22.06	22.23	22.23	1,030,600
Dec 01, 2020	23.35	23.45	22.11	23.29	23.29	1,254,200
Nov 30, 2020	23.75	24.26	23.12	23.33	23.33	830,900
Nov 27, 2020	23.20	23.79	22.94	23.75	23.75	472,000
Nov 25, 2020	22.74	23.29	22.06	23.03	23.03	1,410,000
Nov 24, 2020	23.25	23.52	22.55	22.83	22.83	930,500
Nov 23, 2020	24.00	24.14	22.94	23.56	23.56	1,234,800
Nov 20, 2020	23.92	24.33	23.41	23.81	23.81	1,009,000
Nov 19, 2020	24.48	25.12	23.81	24.15	24.15	1,635,900
Nov 18, 2020	22.83	24.23	22.40	23.92	23.92	1,728,300
Nov 17, 2020	22.65	22.68	21.76	22.19	22.19	878,400
Nov 16, 2020	22.39	22.93	21.75	22.64	22.64	1,364,600
Nov 13, 2020	22.24	23.19	21.55	23.09	23.09	1,340,300
Nov 12, 2020	21.72	23.00	21.39	21.76	21.76	1,477,700
Nov 11, 2020	21.41	22.39	21.27	21.57	21.57	1,288,800
Nov 10, 2020	21.71	22.23	20.89	21.05	21.05	1,135,200
Nov 09, 2020	23.29	23.46	21.17	21.60	21.60	1,822,300
Nov 06, 2020	25.19	25.72	24.77	25.03	25.03	689,700
Nov 05, 2020	25.94	26.23	24.11	25.14	25.14	2,471,900
Nov 04, 2020	24.54	26.01	23.83	25.62	25.62	795,400
Nov 03, 2020	23.99	24.50	23.65	24.31	24.31	618,000
Nov 02, 2020	24.06	24.92	23.51	23.60	23.60	548,700
Oct 30, 2020	25.18	25.33	23.48	23.87	23.87	1,105,700
Oct 29, 2020	26.97	27.06	24.86	25.18	25.18	2,013,200
Oct 28, 2020	28.22	28.49	26.39	27.08	27.08	1,578,000
Oct 27, 2020	32.24	33.85	28.93	28.93	28.93	3,259,500
Oct 26, 2020	29.18	29.22	28.14	28.23	28.23	2,255,200
Oct 23, 2020	29.08	29.20	28.52	28.70	28.70	500,700
Oct 22, 2020	28.52	29.02	28.05	28.93	28.93	648,700
Oct 21, 2020	29.42	29.73	28.42	28.47	28.47	579,300
Oct 20, 2020	29.00	29.69	29.00	29.15	29.15	843,400
Oct 19, 2020	29.67	29.80	28.96	29.01	29.01	503,400
Oct 16, 2020	30.22	30.44	29.28	29.36	29.36	467,000
Oct 15, 2020	29.50	30.12	29.32	30.09	30.09	712,900
Oct 14, 2020	30.93	31.13	29.57	30.20	30.20	1,129,100
Oct 13, 2020	30.41	31.33	29.92	30.99	30.99	1,135,200
Oct 12, 2020	30.60	31.33	30.22	30.46	30.46	657,500
Oct 09, 2020	29.48	30.74	29.48	30.44	30.44	707,900
Oct 08, 2020	30.52	30.87	29.43	29.57	29.57	1,026,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,819.72-50.57(-1.31%)

Dow 3031,270.09-121.43(-0.39%)

Nasdaq12,997.75-361.04(-2.70%)

Stride, Inc. (LRN)

S&P 500
3,819.72
-50.57(-1.31%)

Dow 30
31,270.09
-121.43(-0.39%)

Nasdaq
12,997.75
-361.04(-2.70%)