Canada markets closed

Stride, Inc. (LRN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
61.09+0.51 (+0.84%)
At close: 04:00PM EST
60.21 -0.88 (-1.44%)
After hours: 07:24PM EST
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202360.5861.2159.9461.0961.09638,200
Nov 30, 202359.7160.9559.5060.5860.581,148,700
Nov 29, 202357.8559.9057.6659.8259.821,103,500
Nov 28, 202357.6358.1357.1857.7457.74580,700
Nov 27, 202358.0858.1557.4157.5357.53593,700
Nov 24, 202358.9059.1258.0758.1258.12242,200
Nov 22, 202358.4358.8258.1258.8058.80276,000
Nov 21, 202357.6658.2757.3758.1058.10415,800
Nov 20, 202357.3058.2157.2657.8957.89393,400
Nov 17, 202357.1257.6856.8057.1457.14410,600
Nov 16, 202357.2357.8256.8557.0957.09569,000
Nov 15, 202358.0158.3956.5457.0157.01594,700
Nov 14, 202356.9357.9956.6857.9657.96582,100
Nov 13, 202356.2057.2955.6656.7456.74606,100
Nov 10, 202356.7456.9455.8656.0056.00505,800
Nov 09, 202356.6757.3956.4556.8056.80466,000
Nov 08, 202356.0756.6755.4656.6356.63572,500
Nov 07, 202356.0856.8055.9156.1156.11614,900
Nov 06, 202355.8756.3255.4556.2556.25727,600
Nov 03, 202355.0656.5554.7955.8755.871,174,700
Nov 02, 202355.9155.9454.7455.0455.04792,300
Nov 01, 202355.2955.7554.6155.3855.38810,900
Oct 31, 202355.1755.5554.7254.9854.98819,200
Oct 30, 202354.4955.7454.1255.2455.241,174,100
Oct 27, 202353.3354.4753.1954.4454.441,313,800
Oct 26, 202352.8954.4251.7553.2453.241,709,400
Oct 25, 202350.5654.3550.2952.5252.525,905,700
Oct 24, 202343.9045.0643.9044.5044.501,262,100
Oct 23, 202344.3644.5943.7743.8143.81565,400
Oct 20, 202345.2245.3744.1044.6044.60589,400
Oct 19, 202345.6446.0345.0845.1345.13384,900
Oct 18, 202346.0146.0845.4345.7345.73263,600
Oct 17, 202345.6246.4445.6246.1146.11691,200
Oct 16, 202345.4846.0145.4845.7945.79502,600
Oct 13, 202345.8146.1145.2845.3245.32371,100
Oct 12, 202346.1346.1545.3045.6445.64239,900
Oct 11, 202345.4946.1545.4045.9445.94398,000
Oct 10, 202345.3945.9745.3445.4845.48392,200
Oct 09, 202344.7945.2344.6245.2145.21471,300
Oct 06, 202345.5645.6944.9845.1045.10337,500
Oct 05, 202345.4545.8745.3345.6645.66312,900
Oct 04, 202344.9845.7544.9645.4545.45322,200
Oct 03, 202344.5945.2744.5144.9044.90481,600
Oct 02, 202344.9345.0544.4944.7644.76470,600
Sept 29, 202345.5845.7644.9945.0345.03282,900
Sept 28, 202345.4745.8245.2445.3945.39381,700
Sept 27, 202345.4945.7645.0945.4445.44291,200
Sept 26, 202344.6445.2544.6445.1045.10314,000
Sept 25, 202344.8645.3644.8244.9444.94495,100
Sept 22, 202344.4745.2944.4545.0145.01272,400
Sept 21, 202344.8344.8644.2544.4144.41233,300
Sept 20, 202344.7545.2944.7544.9844.98411,200
Sept 19, 202344.6744.9744.3844.5944.59422,100
Sept 18, 202344.5445.3144.4144.7344.73389,900
Sept 15, 202344.5844.6643.8344.3944.392,749,800
Sept 14, 202344.7244.9444.2944.5844.58410,900
Sept 13, 202344.2545.0344.2544.4544.45569,100
Sept 12, 202344.1844.8043.9744.1644.16335,500
Sept 11, 202344.1544.6344.0044.2844.28363,600
Sept 08, 202343.1944.2943.1944.1144.11466,800
Sept 07, 202343.1943.5442.9543.3943.39567,600
Sept 06, 202343.2243.4942.9643.2043.20327,800
Sept 05, 202343.7143.7441.7043.0243.02576,300
Sept 01, 202342.8045.1942.7544.0944.09930,100
Aug 31, 202341.7442.5941.7442.4942.49449,700
Aug 30, 202341.3441.9541.2741.8841.88316,100
Aug 29, 202341.1541.4740.8441.4541.45398,100
Aug 28, 202341.1541.3640.9841.2041.20169,000
Aug 25, 202341.3041.4340.7741.1241.12199,000
Aug 24, 202341.3241.6741.1241.2841.28306,900
Aug 23, 202340.7941.4740.6141.4341.43400,400
Aug 22, 202340.7340.8340.3040.6640.66320,800
Aug 21, 202340.6541.4640.5940.6640.66471,700
Aug 18, 202340.5240.8340.0640.7040.70466,400
Aug 17, 202340.5842.2640.5840.9040.90629,700
Aug 16, 202343.1743.1739.8040.0640.061,132,200
Aug 15, 202338.5838.9138.1538.2938.29620,200
Aug 14, 202339.5339.6938.7938.8838.88348,200
Aug 11, 202338.8939.5938.8939.5939.59222,100
Aug 10, 202339.1939.7838.8939.1639.16221,500
Aug 09, 202339.6039.7839.1439.2439.24314,300
Aug 08, 202339.6339.6438.9839.3339.33415,300
Aug 07, 202339.2039.7838.9039.5639.56394,600
Aug 04, 202339.3339.8739.1339.2739.27466,300
Aug 03, 202338.6039.2138.4539.1339.13247,700
Aug 02, 202338.4439.0638.3538.5738.57375,800
Aug 01, 202338.2139.0138.0138.8638.86301,200
Jul 31, 202338.6338.8538.1138.2138.21319,500
Jul 28, 202338.0538.6937.9738.6438.64284,200
Jul 27, 202337.8338.1437.5137.7337.73256,100
Jul 26, 202337.7538.1237.7037.9237.92212,500
Jul 25, 202337.8938.1237.4437.7537.75185,200
Jul 24, 202338.0238.1637.6438.0938.09245,600
Jul 21, 202337.9538.2637.6938.0038.00349,400
Jul 20, 202338.7738.8037.1737.7137.71319,700
Jul 19, 202338.1738.9438.1738.8138.81442,700
Jul 18, 202337.3738.1037.1538.0238.02488,600
Jul 17, 202337.2537.6637.1337.3737.37290,100
Jul 14, 202336.7837.3936.6337.3037.30367,300
Jul 13, 202337.0537.5036.8437.0137.01322,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...