Stride, Inc. (LRN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

70.21

-0.32

(-0.45%)

At close: 04:00PM EDT

70.18

-0.03

(-0.04%)

After hours:

07:14PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	70.81	70.55	69.60	70.21	70.21	546,463
May 16, 2024	71.59	71.68	70.52	70.53	70.53	510,400
May 15, 2024	72.26	72.73	71.25	71.70	71.70	427,500
May 14, 2024	71.16	71.94	70.53	71.77	71.77	564,000
May 13, 2024	71.64	72.26	70.58	70.67	70.67	502,500
May 10, 2024	71.65	71.73	70.43	71.22	71.22	415,900
May 09, 2024	72.83	73.00	70.50	71.49	71.49	828,100
May 08, 2024	72.24	73.33	72.06	72.77	72.77	1,106,600
May 07, 2024	71.39	73.01	71.33	72.11	72.11	941,800
May 06, 2024	70.00	71.72	70.00	71.46	71.46	785,600
May 03, 2024	69.23	69.99	68.32	69.82	69.82	655,700
May 02, 2024	66.61	68.31	66.53	68.31	68.31	522,000
May 01, 2024	66.83	66.99	66.08	66.35	66.35	826,200
Apr 30, 2024	67.65	67.65	66.18	66.75	66.75	709,100
Apr 29, 2024	67.18	68.19	66.27	67.97	67.97	727,300
Apr 26, 2024	67.08	68.01	66.81	67.08	67.08	727,600
Apr 25, 2024	63.20	66.52	62.15	66.36	66.36	1,295,000
Apr 24, 2024	64.65	64.95	62.00	63.23	63.23	2,176,900
Apr 23, 2024	58.37	59.12	58.01	58.20	58.20	1,241,400
Apr 22, 2024	56.68	58.33	56.41	58.10	58.10	1,195,800
Apr 19, 2024	56.97	57.41	56.17	56.53	56.53	478,600
Apr 18, 2024	57.46	58.38	57.18	57.26	57.26	761,900
Apr 17, 2024	58.17	58.29	57.33	57.57	57.57	963,100
Apr 16, 2024	58.47	58.92	57.95	57.98	57.98	955,300
Apr 15, 2024	59.05	59.43	58.25	58.41	58.41	564,700
Apr 12, 2024	59.86	60.19	58.76	59.13	59.13	562,800
Apr 11, 2024	60.09	60.39	59.65	60.06	60.06	489,500
Apr 10, 2024	60.19	60.65	59.75	60.03	60.03	514,900
Apr 09, 2024	61.36	61.65	60.39	60.69	60.69	467,900
Apr 08, 2024	61.73	62.03	61.24	61.38	61.38	309,400
Apr 05, 2024	61.29	62.26	61.29	61.63	61.63	475,500
Apr 04, 2024	62.28	62.36	61.07	61.09	61.09	448,600
Apr 03, 2024	61.35	62.10	61.25	61.80	61.80	374,700
Apr 02, 2024	62.93	63.18	61.14	61.64	61.64	583,200
Apr 01, 2024	63.32	63.59	62.50	63.00	63.00	649,800
Mar 28, 2024	63.61	64.05	62.72	63.05	63.05	498,200
Mar 27, 2024	63.25	63.99	63.03	63.30	63.30	657,700
Mar 26, 2024	64.33	64.92	63.26	63.26	63.26	597,300
Mar 25, 2024	63.70	64.31	63.26	64.06	64.06	443,000
Mar 22, 2024	63.32	63.73	62.92	63.68	63.68	711,500
Mar 21, 2024	63.62	64.70	63.23	63.34	63.34	898,400
Mar 20, 2024	62.36	64.28	61.69	63.62	63.62	776,100
Mar 19, 2024	61.64	62.40	61.01	62.24	62.24	716,000
Mar 18, 2024	61.10	62.90	60.82	61.53	61.53	830,700
Mar 15, 2024	61.12	61.71	60.55	61.09	61.09	902,400
Mar 14, 2024	61.95	62.23	60.37	61.25	61.25	1,051,800
Mar 13, 2024	61.99	62.53	61.30	61.92	61.92	755,800
Mar 12, 2024	61.12	61.88	60.80	61.82	61.82	909,600
Mar 11, 2024	61.20	62.28	60.69	61.25	61.25	822,600
Mar 08, 2024	60.66	61.42	60.10	61.18	61.18	627,900
Mar 07, 2024	60.83	61.06	60.23	60.76	60.76	948,600
Mar 06, 2024	61.88	62.39	60.51	60.68	60.68	770,900
Mar 05, 2024	61.68	62.07	61.27	61.71	61.71	488,200
Mar 04, 2024	61.54	62.89	61.39	61.89	61.89	828,900
Mar 01, 2024	60.00	61.44	59.77	61.12	61.12	746,000
Feb 29, 2024	59.06	59.93	59.00	59.75	59.75	852,300
Feb 28, 2024	57.15	58.55	57.08	58.49	58.49	2,327,200
Feb 27, 2024	58.44	58.55	57.45	57.66	57.66	484,100
Feb 26, 2024	57.12	58.48	57.12	58.32	58.32	466,600
Feb 23, 2024	56.32	57.73	56.25	57.45	57.45	473,200
Feb 22, 2024	55.43	56.51	55.41	55.89	55.89	527,100
Feb 21, 2024	55.38	55.82	54.81	55.43	55.43	682,600
Feb 20, 2024	56.80	57.00	55.32	55.38	55.38	823,000
Feb 16, 2024	59.85	59.85	57.08	57.08	57.08	847,400
Feb 15, 2024	60.36	60.50	59.07	59.85	59.85	737,900
Feb 14, 2024	60.66	61.23	59.79	60.46	60.46	870,300
Feb 13, 2024	61.40	61.44	60.37	60.49	60.49	411,400
Feb 12, 2024	62.67	62.67	61.63	61.70	61.70	529,400
Feb 09, 2024	60.55	62.87	60.42	62.55	62.55	774,000
Feb 08, 2024	58.66	60.12	58.28	60.12	60.12	621,700
Feb 07, 2024	58.72	59.30	58.32	58.57	58.57	728,900
Feb 06, 2024	59.22	59.62	58.14	58.57	58.57	786,800
Feb 05, 2024	60.34	60.67	58.90	59.34	59.34	660,000
Feb 02, 2024	61.22	62.05	60.07	60.25	60.25	408,300
Feb 01, 2024	60.02	61.64	60.02	61.24	61.24	1,775,400
Jan 31, 2024	60.34	61.63	59.89	59.95	59.95	809,400
Jan 30, 2024	60.53	60.53	59.13	60.12	60.12	670,900
Jan 29, 2024	60.26	60.79	59.00	60.69	60.69	688,100
Jan 26, 2024	59.37	60.88	59.35	60.25	60.25	1,159,400
Jan 25, 2024	61.48	61.50	58.93	59.37	59.37	986,600
Jan 24, 2024	69.00	69.70	58.64	60.82	60.82	2,318,300
Jan 23, 2024	62.10	63.63	62.02	62.09	62.09	1,388,200
Jan 22, 2024	62.67	63.83	61.39	62.09	62.09	1,006,500
Jan 19, 2024	60.90	62.88	59.96	61.64	61.64	2,086,800
Jan 18, 2024	60.49	61.25	60.33	61.03	61.03	617,100
Jan 17, 2024	58.82	60.83	58.82	60.20	60.20	747,300
Jan 16, 2024	58.52	60.08	58.50	59.14	59.14	498,100
Jan 12, 2024	58.43	58.69	57.86	58.52	58.52	409,000
Jan 11, 2024	58.00	58.22	57.23	58.13	58.13	416,300
Jan 10, 2024	57.83	58.55	57.58	57.95	57.95	409,200
Jan 09, 2024	58.30	58.35	57.23	57.89	57.89	447,400
Jan 08, 2024	58.03	58.58	57.73	58.54	58.54	341,800
Jan 05, 2024	59.33	59.33	57.90	57.90	57.90	762,800
Jan 04, 2024	60.41	61.04	59.52	59.57	59.57	508,500
Jan 03, 2024	60.69	61.72	60.32	60.45	60.45	592,200
Jan 02, 2024	59.47	60.59	59.25	60.48	60.48	477,400
Dec 29, 2023	59.27	59.85	59.05	59.37	59.37	384,000
Dec 28, 2023	59.61	59.75	59.07	59.38	59.38	521,500
Dec 27, 2023	59.82	60.44	59.61	59.77	59.77	269,900
Dec 26, 2023	59.74	60.13	59.35	59.89	59.89	229,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,228.79+2,337.32(+2.63%)

Stride, Inc. (LRN)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,228.79
+2,337.32(+2.63%)