Canada markets closed

Stride, Inc. (LRN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.25+0.22 (+0.56%)
At close: 04:00PM EDT
39.25 +0.02 (+0.05%)
After hours: 04:07PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202339.3539.6639.0539.2539.25434,767
Mar 30, 202338.9039.0538.5939.0339.03341,200
Mar 29, 202339.6839.7338.7738.7738.77443,300
Mar 28, 202339.4739.9739.1039.5239.52327,200
Mar 27, 202339.0739.5838.8939.5339.53338,100
Mar 24, 202337.9138.7437.6138.6838.68332,100
Mar 23, 202338.2338.5537.6438.1338.13414,100
Mar 22, 202338.9139.0438.0138.0338.03363,700
Mar 21, 202339.2439.5938.5638.9238.92292,100
Mar 20, 202338.9639.7338.6038.6838.68302,600
Mar 17, 202339.7039.8738.5938.6638.66814,100
Mar 16, 202338.9439.7738.8139.5739.57260,900
Mar 15, 202339.3939.9638.8439.5139.51451,100
Mar 14, 202340.5441.0839.9940.3440.34403,600
Mar 13, 202339.2740.3339.0739.5639.56341,700
Mar 10, 202341.6441.9739.8940.0940.09650,400
Mar 09, 202343.8443.8442.6243.1243.12315,900
Mar 08, 202343.9843.9842.9843.8243.82402,300
Mar 07, 202342.7844.2242.7244.0844.08586,000
Mar 06, 202342.7042.9242.1242.8842.88360,300
Mar 03, 202342.6442.9142.0342.7642.76365,600
Mar 02, 202341.9942.8541.8642.4542.45437,400
Mar 01, 202342.5543.0041.8942.2142.21542,600
Feb 28, 202342.7943.6642.4742.4742.47562,600
Feb 27, 202343.5943.8442.5542.8342.83337,700
Feb 24, 202342.9743.6142.8543.3743.37406,000
Feb 23, 202343.5044.0943.2443.2543.25476,400
Feb 22, 202343.2443.4942.6343.3543.35729,900
Feb 21, 202343.4743.8843.2943.3343.33461,300
Feb 17, 202344.1244.2743.5243.8943.89579,000
Feb 16, 202342.9844.0042.7443.8243.82864,600
Feb 15, 202342.7643.5842.4843.4043.40387,100
Feb 14, 202342.3843.3042.2042.8642.86595,800
Feb 13, 202341.6842.6741.6342.6642.66523,700
Feb 10, 202341.1541.6540.8441.6041.60347,900
Feb 09, 202341.1041.5441.1041.3941.39351,500
Feb 08, 202341.8841.9240.4740.7440.74404,500
Feb 07, 202341.4142.0040.5041.8041.80690,600
Feb 06, 202342.4942.4941.4341.7341.73493,600
Feb 03, 202342.2643.0641.8742.8542.85855,800
Feb 02, 202343.2643.5742.0042.5542.55570,100
Feb 01, 202342.7443.4741.4243.2543.25680,400
Jan 31, 202341.6942.9441.4442.9342.93688,100
Jan 30, 202341.0041.8240.5341.6541.65566,900
Jan 27, 202340.2541.8840.2541.0041.00883,200
Jan 26, 202340.9540.9739.7040.1140.111,225,100
Jan 25, 202340.5141.9538.6140.8640.864,210,100
Jan 24, 202332.5332.8531.9332.0032.00920,600
Jan 23, 202332.1932.7231.9932.5432.54502,200
Jan 20, 202332.1432.2631.6832.0832.08772,600
Jan 19, 202331.8832.1331.7131.8531.85384,900
Jan 18, 202332.1532.5331.7731.7731.77463,600
Jan 17, 202333.0033.4031.9832.0532.051,023,600
Jan 13, 202332.9333.6532.8033.0633.06246,300
Jan 12, 202332.9633.4032.8333.0433.04272,700
Jan 11, 202333.1333.1732.3933.0333.03300,000
Jan 10, 202332.8133.1032.3232.8732.87567,900
Jan 09, 202332.3932.9632.2932.7232.72343,700
Jan 06, 202333.0933.2232.2232.2932.29292,400
Jan 05, 202332.0233.1031.8832.9132.91321,900
Jan 04, 202333.0633.4332.2632.2932.29375,800
Jan 03, 202331.5333.3331.3433.1133.11460,900
Dec 30, 202231.0931.4130.6631.2831.28673,800
Dec 29, 202231.8832.1531.3531.3631.36443,900
Dec 28, 202231.9932.1631.5731.7531.75280,500
Dec 27, 202232.2432.2431.7332.0032.00291,500
Dec 23, 202231.8332.3731.7432.2532.25242,200
Dec 22, 202232.3632.5131.6332.1332.13310,800
Dec 21, 202231.7832.5131.6232.5032.50496,500
Dec 20, 202231.5132.3431.3931.7831.78489,300
Dec 19, 202232.7833.1931.4131.4731.47551,900
Dec 16, 202232.8332.8931.8332.6532.651,337,900
Dec 15, 202232.2233.1432.1432.9332.93612,800
Dec 14, 202232.2232.7132.1632.3632.36490,200
Dec 13, 202233.1333.5432.2832.3032.30419,600
Dec 12, 202232.5632.8132.2032.5632.56321,500
Dec 09, 202232.5632.7632.0932.4132.41326,400
Dec 08, 202233.2633.5732.8132.9432.94333,600
Dec 07, 202232.9733.2132.3833.0533.05788,700
Dec 06, 202233.1733.5832.9133.4033.40229,600
Dec 05, 202234.2534.2533.1233.2233.22365,200
Dec 02, 202234.4534.8834.1234.4134.41439,000
Dec 01, 202235.4135.7634.4734.5634.56592,600
Nov 30, 202235.9436.0935.0335.4135.41516,200
Nov 29, 202235.8536.3235.5835.8035.80270,800
Nov 28, 202235.5936.2735.5335.9735.97423,100
Nov 25, 202235.6836.1635.3635.6935.69205,100
Nov 23, 202235.5035.8935.3635.6635.66228,400
Nov 22, 202236.0136.2935.4335.6635.66266,000
Nov 21, 202235.5735.9535.4135.8935.89342,800
Nov 18, 202235.9836.0435.3635.6535.65244,000
Nov 17, 202234.8635.2234.2835.1835.18354,000
Nov 16, 202235.8436.0435.0535.1135.11322,600
Nov 15, 202235.2736.1035.1635.7935.79485,800
Nov 14, 202233.9235.4833.7135.0535.05566,100
Nov 11, 202234.3734.5733.6134.0034.00376,000
Nov 10, 202233.8734.4733.6334.3234.32465,800
Nov 09, 202234.0234.4133.2533.3233.32426,400
Nov 08, 202234.5734.9533.9134.0034.00469,300
Nov 07, 202234.2135.1534.0534.4634.46417,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...