Canada markets closed

Stride, Inc. (LRN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.05-1.04 (-1.46%)
At close: 04:00PM EDT
70.05 0.00 (0.00%)
After hours: 06:15PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202471.2171.9870.0270.0570.05485,100
Jul 18, 202471.2772.4170.2071.0971.09434,900
Jul 17, 202472.0073.5470.9471.2271.22521,800
Jul 16, 202470.8872.2670.3072.2472.24496,700
Jul 15, 202469.5870.8868.8870.2170.21499,800
Jul 12, 202468.0068.9067.6968.5868.58502,700
Jul 11, 202467.1368.4266.5667.5267.52409,500
Jul 10, 202466.4866.5865.6166.2166.21470,200
Jul 09, 202467.4767.6966.3066.3466.34411,800
Jul 08, 202468.6668.8467.5667.5767.57535,200
Jul 05, 202468.3068.7767.6368.1868.18305,000
Jul 03, 202468.9769.3168.5368.7968.79212,900
Jul 02, 202468.7969.6068.5968.7668.76238,000
Jul 01, 202470.5070.5767.6968.9868.98424,300
Jun 28, 202469.5071.8169.5070.5070.50674,500
Jun 27, 202468.8369.1668.4769.1569.15550,900
Jun 26, 202468.1968.8067.3668.5968.59382,900
Jun 25, 202470.1470.4968.5968.6068.60640,100
Jun 24, 202469.5970.6969.4469.9969.99426,500
Jun 21, 202469.1769.7368.8169.6869.68801,100
Jun 20, 202469.6970.4268.7569.3869.38776,100
Jun 18, 202469.3269.9168.8669.4869.48465,200
Jun 17, 202467.8969.4967.6569.0969.09485,700
Jun 14, 202467.3167.9067.0267.7167.71413,200
Jun 13, 202468.1268.6867.2567.9067.90433,600
Jun 12, 202467.6869.3167.0868.3968.39800,700
Jun 11, 202467.6668.7066.7166.9366.931,003,000
Jun 10, 202467.5568.2967.2268.0768.07875,100
Jun 07, 202468.9369.2368.1068.1468.14926,200
Jun 06, 202469.3869.5768.3168.8868.88397,900
Jun 05, 202468.8169.6868.3269.5469.54471,700
Jun 04, 202468.6269.8168.5668.6468.64527,000
Jun 03, 202468.6368.9668.0768.7268.72371,500
May 31, 202469.2269.4668.2968.6668.66534,500
May 30, 202469.2970.3969.2069.5369.53313,200
May 29, 202470.3970.3969.0569.2269.22679,900
May 28, 202471.2371.3570.3670.7570.75628,400
May 24, 202471.7571.7570.7070.9170.91405,700
May 23, 202469.8171.5569.6971.4571.45579,300
May 22, 202469.7669.8669.4169.6269.62437,800
May 21, 202469.8370.4369.4369.7069.70937,800
May 20, 202470.2670.6669.5670.0570.05484,500
May 17, 202470.8170.8169.6070.2170.21546,500
May 16, 202471.5971.6870.5270.5370.53510,400
May 15, 202472.2672.7371.2571.7071.70427,500
May 14, 202471.1671.9470.5371.7771.77564,000
May 13, 202471.6472.2670.5870.6770.67502,500
May 10, 202471.6571.7370.4371.2271.22415,900
May 09, 202472.8373.0070.5071.4971.49828,100
May 08, 202472.2473.3372.0672.7772.771,106,600
May 07, 202471.3973.0171.3372.1172.11941,800
May 06, 202470.0071.7270.0071.4671.46785,600
May 03, 202469.2369.9968.3269.8269.82655,700
May 02, 202466.6168.3166.5368.3168.31522,000
May 01, 202466.8366.9966.0866.3566.35826,200
Apr 30, 202467.6567.6566.1866.7566.75709,100
Apr 29, 202467.1868.1966.2767.9767.97727,300
Apr 26, 202467.0868.0166.8167.0867.08727,600
Apr 25, 202463.2066.5262.1566.3666.361,295,000
Apr 24, 202464.6564.9562.0063.2363.232,176,900
Apr 23, 202458.3759.1258.0158.2058.201,241,400
Apr 22, 202456.6858.3356.4158.1058.101,195,800
Apr 19, 202456.9757.4156.1756.5356.53478,600
Apr 18, 202457.4658.3857.1857.2657.26761,900
Apr 17, 202458.1758.2957.3357.5757.57963,100
Apr 16, 202458.4758.9257.9557.9857.98955,300
Apr 15, 202459.0559.4358.2558.4158.41564,700
Apr 12, 202459.8660.1958.7659.1359.13562,800
Apr 11, 202460.0960.3959.6560.0660.06489,500
Apr 10, 202460.1960.6559.7560.0360.03514,900
Apr 09, 202461.3661.6560.3960.6960.69467,900
Apr 08, 202461.7362.0361.2461.3861.38309,400
Apr 05, 202461.2962.2661.2961.6361.63475,500
Apr 04, 202462.2862.3661.0761.0961.09448,600
Apr 03, 202461.3562.1061.2561.8061.80374,700
Apr 02, 202462.9363.1861.1461.6461.64583,200
Apr 01, 202463.3263.5962.5063.0063.00649,800
Mar 28, 202463.6164.0562.7263.0563.05498,200
Mar 27, 202463.2563.9963.0363.3063.30657,700
Mar 26, 202464.3364.9263.2663.2663.26597,300
Mar 25, 202463.7064.3163.2664.0664.06443,000
Mar 22, 202463.3263.7362.9263.6863.68711,500
Mar 21, 202463.6264.7063.2363.3463.34898,400
Mar 20, 202462.3664.2861.6963.6263.62776,100
Mar 19, 202461.6462.4061.0162.2462.24716,000
Mar 18, 202461.1062.9060.8261.5361.53830,700
Mar 15, 202461.1261.7160.5561.0961.09902,400
Mar 14, 202461.9562.2360.3761.2561.251,051,800
Mar 13, 202461.9962.5361.3061.9261.92755,800
Mar 12, 202461.1261.8860.8061.8261.82909,600
Mar 11, 202461.2062.2860.6961.2561.25822,600
Mar 08, 202460.6661.4260.1061.1861.18627,900
Mar 07, 202460.8361.0660.2360.7660.76948,600
Mar 06, 202461.8862.3960.5160.6860.68770,900
Mar 05, 202461.6862.0761.2761.7161.71488,200
Mar 04, 202461.5462.8961.3961.8961.89828,900
Mar 01, 202460.0061.4459.7761.1261.12746,000
Feb 29, 202459.0659.9359.0059.7559.75852,300
Feb 28, 202457.1558.5557.0858.4958.492,327,200
Feb 27, 202458.4458.5557.4557.6657.66484,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...