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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	60.58	61.21	59.94	61.09	61.09	638,200
Nov 30, 2023	59.71	60.95	59.50	60.58	60.58	1,148,700
Nov 29, 2023	57.85	59.90	57.66	59.82	59.82	1,103,500
Nov 28, 2023	57.63	58.13	57.18	57.74	57.74	580,700
Nov 27, 2023	58.08	58.15	57.41	57.53	57.53	593,700
Nov 24, 2023	58.90	59.12	58.07	58.12	58.12	242,200
Nov 22, 2023	58.43	58.82	58.12	58.80	58.80	276,000
Nov 21, 2023	57.66	58.27	57.37	58.10	58.10	415,800
Nov 20, 2023	57.30	58.21	57.26	57.89	57.89	393,400
Nov 17, 2023	57.12	57.68	56.80	57.14	57.14	410,600
Nov 16, 2023	57.23	57.82	56.85	57.09	57.09	569,000
Nov 15, 2023	58.01	58.39	56.54	57.01	57.01	594,700
Nov 14, 2023	56.93	57.99	56.68	57.96	57.96	582,100
Nov 13, 2023	56.20	57.29	55.66	56.74	56.74	606,100
Nov 10, 2023	56.74	56.94	55.86	56.00	56.00	505,800
Nov 09, 2023	56.67	57.39	56.45	56.80	56.80	466,000
Nov 08, 2023	56.07	56.67	55.46	56.63	56.63	572,500
Nov 07, 2023	56.08	56.80	55.91	56.11	56.11	614,900
Nov 06, 2023	55.87	56.32	55.45	56.25	56.25	727,600
Nov 03, 2023	55.06	56.55	54.79	55.87	55.87	1,174,700
Nov 02, 2023	55.91	55.94	54.74	55.04	55.04	792,300
Nov 01, 2023	55.29	55.75	54.61	55.38	55.38	810,900
Oct 31, 2023	55.17	55.55	54.72	54.98	54.98	819,200
Oct 30, 2023	54.49	55.74	54.12	55.24	55.24	1,174,100
Oct 27, 2023	53.33	54.47	53.19	54.44	54.44	1,313,800
Oct 26, 2023	52.89	54.42	51.75	53.24	53.24	1,709,400
Oct 25, 2023	50.56	54.35	50.29	52.52	52.52	5,905,700
Oct 24, 2023	43.90	45.06	43.90	44.50	44.50	1,262,100
Oct 23, 2023	44.36	44.59	43.77	43.81	43.81	565,400
Oct 20, 2023	45.22	45.37	44.10	44.60	44.60	589,400
Oct 19, 2023	45.64	46.03	45.08	45.13	45.13	384,900
Oct 18, 2023	46.01	46.08	45.43	45.73	45.73	263,600
Oct 17, 2023	45.62	46.44	45.62	46.11	46.11	691,200
Oct 16, 2023	45.48	46.01	45.48	45.79	45.79	502,600
Oct 13, 2023	45.81	46.11	45.28	45.32	45.32	371,100
Oct 12, 2023	46.13	46.15	45.30	45.64	45.64	239,900
Oct 11, 2023	45.49	46.15	45.40	45.94	45.94	398,000
Oct 10, 2023	45.39	45.97	45.34	45.48	45.48	392,200
Oct 09, 2023	44.79	45.23	44.62	45.21	45.21	471,300
Oct 06, 2023	45.56	45.69	44.98	45.10	45.10	337,500
Oct 05, 2023	45.45	45.87	45.33	45.66	45.66	312,900
Oct 04, 2023	44.98	45.75	44.96	45.45	45.45	322,200
Oct 03, 2023	44.59	45.27	44.51	44.90	44.90	481,600
Oct 02, 2023	44.93	45.05	44.49	44.76	44.76	470,600
Sept 29, 2023	45.58	45.76	44.99	45.03	45.03	282,900
Sept 28, 2023	45.47	45.82	45.24	45.39	45.39	381,700
Sept 27, 2023	45.49	45.76	45.09	45.44	45.44	291,200
Sept 26, 2023	44.64	45.25	44.64	45.10	45.10	314,000
Sept 25, 2023	44.86	45.36	44.82	44.94	44.94	495,100
Sept 22, 2023	44.47	45.29	44.45	45.01	45.01	272,400
Sept 21, 2023	44.83	44.86	44.25	44.41	44.41	233,300
Sept 20, 2023	44.75	45.29	44.75	44.98	44.98	411,200
Sept 19, 2023	44.67	44.97	44.38	44.59	44.59	422,100
Sept 18, 2023	44.54	45.31	44.41	44.73	44.73	389,900
Sept 15, 2023	44.58	44.66	43.83	44.39	44.39	2,749,800
Sept 14, 2023	44.72	44.94	44.29	44.58	44.58	410,900
Sept 13, 2023	44.25	45.03	44.25	44.45	44.45	569,100
Sept 12, 2023	44.18	44.80	43.97	44.16	44.16	335,500
Sept 11, 2023	44.15	44.63	44.00	44.28	44.28	363,600
Sept 08, 2023	43.19	44.29	43.19	44.11	44.11	466,800
Sept 07, 2023	43.19	43.54	42.95	43.39	43.39	567,600
Sept 06, 2023	43.22	43.49	42.96	43.20	43.20	327,800
Sept 05, 2023	43.71	43.74	41.70	43.02	43.02	576,300
Sept 01, 2023	42.80	45.19	42.75	44.09	44.09	930,100
Aug 31, 2023	41.74	42.59	41.74	42.49	42.49	449,700
Aug 30, 2023	41.34	41.95	41.27	41.88	41.88	316,100
Aug 29, 2023	41.15	41.47	40.84	41.45	41.45	398,100
Aug 28, 2023	41.15	41.36	40.98	41.20	41.20	169,000
Aug 25, 2023	41.30	41.43	40.77	41.12	41.12	199,000
Aug 24, 2023	41.32	41.67	41.12	41.28	41.28	306,900
Aug 23, 2023	40.79	41.47	40.61	41.43	41.43	400,400
Aug 22, 2023	40.73	40.83	40.30	40.66	40.66	320,800
Aug 21, 2023	40.65	41.46	40.59	40.66	40.66	471,700
Aug 18, 2023	40.52	40.83	40.06	40.70	40.70	466,400
Aug 17, 2023	40.58	42.26	40.58	40.90	40.90	629,700
Aug 16, 2023	43.17	43.17	39.80	40.06	40.06	1,132,200
Aug 15, 2023	38.58	38.91	38.15	38.29	38.29	620,200
Aug 14, 2023	39.53	39.69	38.79	38.88	38.88	348,200
Aug 11, 2023	38.89	39.59	38.89	39.59	39.59	222,100
Aug 10, 2023	39.19	39.78	38.89	39.16	39.16	221,500
Aug 09, 2023	39.60	39.78	39.14	39.24	39.24	314,300
Aug 08, 2023	39.63	39.64	38.98	39.33	39.33	415,300
Aug 07, 2023	39.20	39.78	38.90	39.56	39.56	394,600
Aug 04, 2023	39.33	39.87	39.13	39.27	39.27	466,300
Aug 03, 2023	38.60	39.21	38.45	39.13	39.13	247,700
Aug 02, 2023	38.44	39.06	38.35	38.57	38.57	375,800
Aug 01, 2023	38.21	39.01	38.01	38.86	38.86	301,200
Jul 31, 2023	38.63	38.85	38.11	38.21	38.21	319,500
Jul 28, 2023	38.05	38.69	37.97	38.64	38.64	284,200
Jul 27, 2023	37.83	38.14	37.51	37.73	37.73	256,100
Jul 26, 2023	37.75	38.12	37.70	37.92	37.92	212,500
Jul 25, 2023	37.89	38.12	37.44	37.75	37.75	185,200
Jul 24, 2023	38.02	38.16	37.64	38.09	38.09	245,600
Jul 21, 2023	37.95	38.26	37.69	38.00	38.00	349,400
Jul 20, 2023	38.77	38.80	37.17	37.71	37.71	319,700
Jul 19, 2023	38.17	38.94	38.17	38.81	38.81	442,700
Jul 18, 2023	37.37	38.10	37.15	38.02	38.02	488,600
Jul 17, 2023	37.25	37.66	37.13	37.37	37.37	290,100
Jul 14, 2023	36.78	37.39	36.63	37.30	37.30	367,300
Jul 13, 2023	37.05	37.50	36.84	37.01	37.01	322,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.57(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.60(+0.82%)

CAD/USD0.7408+0.0033(+0.45%)

CRUDE OIL74.38+0.31(+0.42%)

Bitcoin CAD53,509.42+190.27(+0.36%)

Stride, Inc. (LRN)

S&P/TSX
20,452.87
+216.57(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.60(+0.82%)

CAD/USD
0.7408
+0.0033(+0.45%)

CRUDE OIL
74.38
+0.31(+0.42%)

Bitcoin CAD
53,509.42
+190.27(+0.36%)