Canada markets closed

Stride, Inc. (LRN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.68+0.75 (+2.15%)
At close: 4:00PM EDT
35.40 -0.28 (-0.78%)
After hours: 06:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202135.2735.9635.0035.6835.68838,656
Sep. 16, 202134.7535.2434.5134.9334.93379,300
Sep. 15, 202134.1135.4433.8534.7934.79575,400
Sep. 14, 202134.4834.6233.5433.7933.79552,500
Sep. 13, 202133.4433.4533.0033.2933.29167,400
Sep. 10, 202133.9434.5133.4333.4533.45178,300
Sep. 09, 202133.3034.4033.0833.8833.88315,300
Sep. 08, 202133.2133.4932.9733.2333.23531,600
Sep. 07, 202133.9733.9833.1833.3633.36305,800
Sep. 03, 202134.1434.2433.0334.0534.05352,800
Sep. 02, 202134.5935.8634.0934.4234.42532,100
Sep. 01, 202134.0934.6834.0134.4634.46363,600
Aug. 31, 202134.7534.8933.9034.2434.24320,200
Aug. 30, 202134.7334.7334.2934.5034.50313,900
Aug. 27, 202134.6934.9034.2534.4134.41228,100
Aug. 26, 202134.5535.0034.1334.5034.50312,000
Aug. 25, 202133.3835.0433.2334.5734.57793,800
Aug. 24, 202134.7434.7433.2533.5833.58223,800
Aug. 23, 202134.4234.7734.0134.3934.39196,000
Aug. 20, 202134.0234.5533.8934.1034.10256,500
Aug. 19, 202133.2134.6633.0034.0334.03345,700
Aug. 18, 202134.1934.4433.1633.2033.20303,800
Aug. 17, 202134.9134.9133.5233.9633.96348,600
Aug. 16, 202135.2435.5234.3035.0635.06684,800
Aug. 13, 202133.3635.6433.3435.6235.62917,100
Aug. 12, 202133.1033.8832.6733.3933.39812,700
Aug. 11, 202132.2034.1531.2333.0933.091,861,300
Aug. 10, 202131.3431.8230.4130.7030.70490,200
Aug. 09, 202130.1531.2229.9730.7530.75381,500
Aug. 06, 202130.3130.9029.9930.0330.03189,000
Aug. 05, 202130.4831.2329.6330.4230.42337,000
Aug. 04, 202131.2631.4430.0330.2730.27282,500
Aug. 03, 202130.8031.4130.3231.2631.26381,100
Aug. 02, 202131.0031.2630.6630.7130.71577,100
Jul. 30, 202130.2831.1530.2430.6630.66338,800
Jul. 29, 202130.4730.9030.2530.5530.55217,600
Jul. 28, 202129.3430.5929.3430.1730.17737,400
Jul. 27, 202130.4630.4628.8729.2829.28706,200
Jul. 26, 202130.5931.5729.8330.2830.28650,500
Jul. 23, 202131.0131.6930.1430.9830.98437,200
Jul. 22, 202132.4333.3730.7031.3231.321,521,200
Jul. 21, 202132.2132.8531.9832.1832.18676,200
Jul. 20, 202133.1233.1730.8432.0032.00971,400
Jul. 19, 202130.9333.6930.9033.5533.55776,200
Jul. 16, 202131.2332.5331.2331.6331.63440,700
Jul. 15, 202130.7531.3330.3031.1431.14421,700
Jul. 14, 202131.7332.0830.8530.9230.92407,400
Jul. 13, 202130.9732.0830.7531.5431.54750,100
Jul. 12, 202129.7530.9229.1630.8630.86603,900
Jul. 09, 202129.4529.9729.1129.8629.86315,500
Jul. 08, 202128.5429.3028.2028.6828.68406,600
Jul. 07, 202128.5129.9827.5029.5229.521,022,900
Jul. 06, 202132.4332.5628.2828.6328.631,540,700
Jul. 02, 202132.8733.5432.4232.5932.59451,700
Jul. 01, 202132.2633.5932.2632.7832.78566,400
Jun. 30, 202132.5732.6231.4932.1332.13925,900
Jun. 29, 202133.0733.1632.4232.6332.63256,100
Jun. 28, 202132.3233.3732.0832.9932.99466,300
Jun. 25, 202133.3333.5732.3732.3932.39895,800
Jun. 24, 202131.7533.3131.6033.2333.23657,200
Jun. 23, 202130.5532.6130.5031.6431.64827,700
Jun. 22, 202130.3230.7530.0130.5530.55259,700
Jun. 21, 202129.2130.5028.9630.2830.28480,600
Jun. 18, 202129.6429.7228.9529.1729.17552,200
Jun. 17, 202130.2730.8029.5629.6529.65307,900
Jun. 16, 202129.9430.3229.7530.2030.20228,100
Jun. 15, 202130.2630.4129.5030.2730.27499,500
Jun. 14, 202130.5230.7330.0730.1730.17354,900
Jun. 11, 202130.3530.8030.1330.4430.44640,700
Jun. 10, 202129.6130.3029.4330.1830.18270,700
Jun. 09, 202130.2430.3229.5629.7029.70240,200
Jun. 08, 202129.3630.0229.2129.8429.84400,400
Jun. 07, 202128.7329.5328.6229.2729.27367,300
Jun. 04, 202128.2928.9228.0728.7828.78439,500
Jun. 03, 202127.4028.4227.3128.2228.22559,200
Jun. 02, 202127.7027.8027.4127.6527.65301,700
Jun. 01, 202127.0227.6026.9827.5727.57380,100
May 28, 202127.0927.2526.4826.8826.88327,800
May 27, 202126.4427.1325.5526.9326.93546,300
May 26, 202126.9927.1526.3426.3426.34500,400
May 25, 202127.7028.0827.0127.0727.07439,900
May 24, 202127.9828.1327.4327.6427.64345,300
May 21, 202128.0828.6227.6927.9527.95572,300
May 20, 202127.7128.2627.5027.9827.98246,900
May 19, 202128.4328.4427.3027.7127.71507,900
May 18, 202128.5831.2528.2528.7728.773,044,700
May 17, 202127.6428.6027.5028.4428.44490,500
May 14, 202127.0727.7126.5927.5727.57317,700
May 13, 202126.8427.0626.3326.7726.77444,000
May 12, 202126.8627.1826.3526.6526.65571,300
May 11, 202126.6027.3526.1627.0927.09439,400
May 10, 202128.2028.4127.2827.5027.50321,600
May 07, 202127.7028.8027.5028.3828.38524,300
May 06, 202127.7227.8526.9427.4227.42522,900
May 05, 202128.2528.4227.8128.0228.02402,100
May 04, 202128.3928.5027.2627.9327.93678,000
May 03, 202128.9629.0228.4028.5028.50398,200
Apr. 30, 202128.7428.9928.1328.6328.63614,200
Apr. 29, 202129.5029.7928.4329.1029.10496,400
Apr. 28, 202129.9730.2128.9429.4029.40839,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...