STOCKS JUMP AS VOLATILE FIRST QUARTER WRAPS UP

U.S. inflation data showed further cooling in the personal consumption expenditures index

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	39.35	39.66	39.05	39.25	39.25	434,767
Mar 30, 2023	38.90	39.05	38.59	39.03	39.03	341,200
Mar 29, 2023	39.68	39.73	38.77	38.77	38.77	443,300
Mar 28, 2023	39.47	39.97	39.10	39.52	39.52	327,200
Mar 27, 2023	39.07	39.58	38.89	39.53	39.53	338,100
Mar 24, 2023	37.91	38.74	37.61	38.68	38.68	332,100
Mar 23, 2023	38.23	38.55	37.64	38.13	38.13	414,100
Mar 22, 2023	38.91	39.04	38.01	38.03	38.03	363,700
Mar 21, 2023	39.24	39.59	38.56	38.92	38.92	292,100
Mar 20, 2023	38.96	39.73	38.60	38.68	38.68	302,600
Mar 17, 2023	39.70	39.87	38.59	38.66	38.66	814,100
Mar 16, 2023	38.94	39.77	38.81	39.57	39.57	260,900
Mar 15, 2023	39.39	39.96	38.84	39.51	39.51	451,100
Mar 14, 2023	40.54	41.08	39.99	40.34	40.34	403,600
Mar 13, 2023	39.27	40.33	39.07	39.56	39.56	341,700
Mar 10, 2023	41.64	41.97	39.89	40.09	40.09	650,400
Mar 09, 2023	43.84	43.84	42.62	43.12	43.12	315,900
Mar 08, 2023	43.98	43.98	42.98	43.82	43.82	402,300
Mar 07, 2023	42.78	44.22	42.72	44.08	44.08	586,000
Mar 06, 2023	42.70	42.92	42.12	42.88	42.88	360,300
Mar 03, 2023	42.64	42.91	42.03	42.76	42.76	365,600
Mar 02, 2023	41.99	42.85	41.86	42.45	42.45	437,400
Mar 01, 2023	42.55	43.00	41.89	42.21	42.21	542,600
Feb 28, 2023	42.79	43.66	42.47	42.47	42.47	562,600
Feb 27, 2023	43.59	43.84	42.55	42.83	42.83	337,700
Feb 24, 2023	42.97	43.61	42.85	43.37	43.37	406,000
Feb 23, 2023	43.50	44.09	43.24	43.25	43.25	476,400
Feb 22, 2023	43.24	43.49	42.63	43.35	43.35	729,900
Feb 21, 2023	43.47	43.88	43.29	43.33	43.33	461,300
Feb 17, 2023	44.12	44.27	43.52	43.89	43.89	579,000
Feb 16, 2023	42.98	44.00	42.74	43.82	43.82	864,600
Feb 15, 2023	42.76	43.58	42.48	43.40	43.40	387,100
Feb 14, 2023	42.38	43.30	42.20	42.86	42.86	595,800
Feb 13, 2023	41.68	42.67	41.63	42.66	42.66	523,700
Feb 10, 2023	41.15	41.65	40.84	41.60	41.60	347,900
Feb 09, 2023	41.10	41.54	41.10	41.39	41.39	351,500
Feb 08, 2023	41.88	41.92	40.47	40.74	40.74	404,500
Feb 07, 2023	41.41	42.00	40.50	41.80	41.80	690,600
Feb 06, 2023	42.49	42.49	41.43	41.73	41.73	493,600
Feb 03, 2023	42.26	43.06	41.87	42.85	42.85	855,800
Feb 02, 2023	43.26	43.57	42.00	42.55	42.55	570,100
Feb 01, 2023	42.74	43.47	41.42	43.25	43.25	680,400
Jan 31, 2023	41.69	42.94	41.44	42.93	42.93	688,100
Jan 30, 2023	41.00	41.82	40.53	41.65	41.65	566,900
Jan 27, 2023	40.25	41.88	40.25	41.00	41.00	883,200
Jan 26, 2023	40.95	40.97	39.70	40.11	40.11	1,225,100
Jan 25, 2023	40.51	41.95	38.61	40.86	40.86	4,210,100
Jan 24, 2023	32.53	32.85	31.93	32.00	32.00	920,600
Jan 23, 2023	32.19	32.72	31.99	32.54	32.54	502,200
Jan 20, 2023	32.14	32.26	31.68	32.08	32.08	772,600
Jan 19, 2023	31.88	32.13	31.71	31.85	31.85	384,900
Jan 18, 2023	32.15	32.53	31.77	31.77	31.77	463,600
Jan 17, 2023	33.00	33.40	31.98	32.05	32.05	1,023,600
Jan 13, 2023	32.93	33.65	32.80	33.06	33.06	246,300
Jan 12, 2023	32.96	33.40	32.83	33.04	33.04	272,700
Jan 11, 2023	33.13	33.17	32.39	33.03	33.03	300,000
Jan 10, 2023	32.81	33.10	32.32	32.87	32.87	567,900
Jan 09, 2023	32.39	32.96	32.29	32.72	32.72	343,700
Jan 06, 2023	33.09	33.22	32.22	32.29	32.29	292,400
Jan 05, 2023	32.02	33.10	31.88	32.91	32.91	321,900
Jan 04, 2023	33.06	33.43	32.26	32.29	32.29	375,800
Jan 03, 2023	31.53	33.33	31.34	33.11	33.11	460,900
Dec 30, 2022	31.09	31.41	30.66	31.28	31.28	673,800
Dec 29, 2022	31.88	32.15	31.35	31.36	31.36	443,900
Dec 28, 2022	31.99	32.16	31.57	31.75	31.75	280,500
Dec 27, 2022	32.24	32.24	31.73	32.00	32.00	291,500
Dec 23, 2022	31.83	32.37	31.74	32.25	32.25	242,200
Dec 22, 2022	32.36	32.51	31.63	32.13	32.13	310,800
Dec 21, 2022	31.78	32.51	31.62	32.50	32.50	496,500
Dec 20, 2022	31.51	32.34	31.39	31.78	31.78	489,300
Dec 19, 2022	32.78	33.19	31.41	31.47	31.47	551,900
Dec 16, 2022	32.83	32.89	31.83	32.65	32.65	1,337,900
Dec 15, 2022	32.22	33.14	32.14	32.93	32.93	612,800
Dec 14, 2022	32.22	32.71	32.16	32.36	32.36	490,200
Dec 13, 2022	33.13	33.54	32.28	32.30	32.30	419,600
Dec 12, 2022	32.56	32.81	32.20	32.56	32.56	321,500
Dec 09, 2022	32.56	32.76	32.09	32.41	32.41	326,400
Dec 08, 2022	33.26	33.57	32.81	32.94	32.94	333,600
Dec 07, 2022	32.97	33.21	32.38	33.05	33.05	788,700
Dec 06, 2022	33.17	33.58	32.91	33.40	33.40	229,600
Dec 05, 2022	34.25	34.25	33.12	33.22	33.22	365,200
Dec 02, 2022	34.45	34.88	34.12	34.41	34.41	439,000
Dec 01, 2022	35.41	35.76	34.47	34.56	34.56	592,600
Nov 30, 2022	35.94	36.09	35.03	35.41	35.41	516,200
Nov 29, 2022	35.85	36.32	35.58	35.80	35.80	270,800
Nov 28, 2022	35.59	36.27	35.53	35.97	35.97	423,100
Nov 25, 2022	35.68	36.16	35.36	35.69	35.69	205,100
Nov 23, 2022	35.50	35.89	35.36	35.66	35.66	228,400
Nov 22, 2022	36.01	36.29	35.43	35.66	35.66	266,000
Nov 21, 2022	35.57	35.95	35.41	35.89	35.89	342,800
Nov 18, 2022	35.98	36.04	35.36	35.65	35.65	244,000
Nov 17, 2022	34.86	35.22	34.28	35.18	35.18	354,000
Nov 16, 2022	35.84	36.04	35.05	35.11	35.11	322,600
Nov 15, 2022	35.27	36.10	35.16	35.79	35.79	485,800
Nov 14, 2022	33.92	35.48	33.71	35.05	35.05	566,100
Nov 11, 2022	34.37	34.57	33.61	34.00	34.00	376,000
Nov 10, 2022	33.87	34.47	33.63	34.32	34.32	465,800
Nov 09, 2022	34.02	34.41	33.25	33.32	33.32	426,400
Nov 08, 2022	34.57	34.95	33.91	34.00	34.00	469,300
Nov 07, 2022	34.21	35.15	34.05	34.46	34.46	417,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7400+0.0004(+0.05%)

CRUDE OIL75.56+1.19(+1.60%)

Bitcoin CAD38,361.81+609.09(+1.61%)

STOCKS JUMP AS VOLATILE FIRST QUARTER WRAPS UP

Stride, Inc. (LRN)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7400
+0.0004(+0.05%)

CRUDE OIL
75.56
+1.19(+1.60%)

Bitcoin CAD
38,361.81
+609.09(+1.61%)