Canada markets closed

Stride, Inc. (LRN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.69+0.03 (+0.08%)
At close: 01:00PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 04, 202234.6834.7233.3734.0134.01562,600
Nov 03, 202233.8134.4633.2934.1134.11407,700
Nov 02, 202233.9234.5933.3433.7233.72576,100
Nov 01, 202233.9034.2033.3033.9233.92457,100
Oct 31, 202233.2834.1932.8833.5133.51623,800
Oct 28, 202232.5334.1432.2433.1633.161,134,300
Oct 27, 202232.8534.8732.4432.5232.521,870,700
Oct 26, 202238.6538.6532.0232.8632.864,421,800
Oct 25, 202246.3147.3546.0346.5146.51779,900
Oct 24, 202246.6946.9045.8146.3346.33600,000
Oct 21, 202246.1146.6945.8346.5646.56334,400
Oct 20, 202246.3047.2046.2046.4346.43317,400
Oct 19, 202246.1446.7845.5246.4846.48546,700
Oct 18, 202245.7246.2345.5446.1446.14381,900
Oct 17, 202244.8745.9244.6145.5245.52383,200
Oct 14, 202245.2745.6544.0744.5744.57456,700
Oct 13, 202244.5445.8944.0445.2145.21366,300
Oct 12, 202244.1345.5744.0245.1645.16504,100
Oct 11, 202244.4544.7843.8744.2644.26455,100
Oct 10, 202243.9044.5142.9844.2944.29285,800
Oct 07, 202244.8444.8443.3543.8143.81428,300
Oct 06, 202243.7344.9043.7344.7644.76400,000
Oct 05, 202243.4544.7243.1843.7943.79779,900
Oct 04, 202241.6043.7541.6043.7443.74579,000
Oct 03, 202242.0342.1441.1741.2341.23481,000
Sept 30, 202242.4643.0441.9542.0342.03525,300
Sept 29, 202242.1442.4741.7642.3742.37439,600
Sept 28, 202241.8242.7341.3042.5042.50427,000
Sept 27, 202241.4741.9140.9541.6741.67430,600
Sept 26, 202241.1942.1940.7040.7740.77581,900
Sept 23, 202240.3941.0139.1341.0141.01836,000
Sept 22, 202241.1041.1440.1740.7340.73415,300
Sept 21, 202241.3541.8240.7041.0541.05459,100
Sept 20, 202240.1241.5040.0541.1741.17826,400
Sept 19, 202239.6940.3438.9140.3440.34484,800
Sept 16, 202239.8640.4539.7340.1140.111,672,600
Sept 15, 202239.9240.4139.5339.8139.81368,600
Sept 14, 202239.7939.9739.0739.9639.96402,500
Sept 13, 202239.0540.0639.0039.5739.57551,700
Sept 12, 202239.4039.8139.3039.6639.66341,700
Sept 09, 202239.1839.7539.0539.2139.21402,900
Sept 08, 202238.4639.2138.2839.1539.15406,300
Sept 07, 202238.6839.0838.1638.4238.42597,500
Sept 06, 202238.0039.1637.8938.7738.77807,700
Sept 02, 202238.3238.3337.2538.0638.06452,400
Sept 01, 202238.0538.9037.8038.0438.04691,900
Aug 31, 202238.0838.6837.9838.1438.14524,100
Aug 30, 202238.1338.5437.8838.0638.06450,200
Aug 29, 202237.6438.7837.6438.1338.13792,300
Aug 26, 202237.8838.1137.5537.8337.83456,600
Aug 25, 202236.8438.2236.7337.8237.82841,100
Aug 24, 202235.3635.7135.1635.5235.52409,100
Aug 23, 202236.1336.2835.8335.8635.86326,100
Aug 22, 202236.1336.7535.9536.1136.11464,200
Aug 19, 202235.4336.7935.2836.3936.39711,600
Aug 18, 202235.0835.8134.8035.7635.76496,500
Aug 17, 202235.4235.9434.7835.1535.15946,200
Aug 16, 202235.8336.5435.7535.7635.76772,000
Aug 15, 202235.9536.1435.4335.9335.931,002,500
Aug 12, 202236.4936.5235.5535.9635.961,145,200
Aug 11, 202237.8138.4936.1336.3236.321,170,300
Aug 10, 202241.9942.4136.5437.3237.322,074,600
Aug 09, 202243.0143.4242.6542.6842.68358,400
Aug 08, 202243.4243.8442.2142.7642.76396,200
Aug 05, 202243.3243.7042.7543.4643.46445,000
Aug 04, 202244.0844.1743.4643.7343.73338,700
Aug 03, 202244.3044.5643.6044.0444.04228,900
Aug 02, 202244.0844.5043.7144.1944.19479,400
Aug 01, 202244.8044.9344.0044.2944.29478,200
Jul 29, 202244.1444.8643.7844.6844.68515,300
Jul 28, 202243.2644.5642.3344.0844.08453,700
Jul 27, 202243.0243.6542.8443.3043.30533,400
Jul 26, 202242.7643.0142.4242.8042.80372,000
Jul 25, 202242.2843.6042.1043.0143.01457,000
Jul 22, 202243.3143.4742.0042.1642.16867,100
Jul 21, 202243.9144.4343.1143.6743.67720,700
Jul 20, 202243.2544.2443.0344.1744.17637,400
Jul 19, 202242.2943.2742.0943.1643.16572,900
Jul 18, 202241.8742.7841.7541.9741.97499,400
Jul 15, 202240.8641.9640.3841.7641.76976,000
Jul 14, 202240.2840.7939.4240.3040.30652,700
Jul 13, 202240.3541.0640.0440.5240.521,260,500
Jul 12, 202241.2541.5740.5140.8840.88495,100
Jul 11, 202241.7241.7240.5640.8940.89491,000
Jul 08, 202241.1642.3140.8441.6841.68804,300
Jul 07, 202241.3741.5740.3441.3441.34871,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...