Canada markets open in 1 hour 24 minutes

Stride, Inc. (LRN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.43-1.93 (-5.31%)
At close: 04:00PM EST
34.00 -0.43 (-1.25%)
Pre-Market: 07:25AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 202136.3936.9134.3634.4334.43344,100
Nov. 26, 202135.1136.8335.0036.3636.36326,500
Nov. 24, 202135.2035.9635.0335.5735.57164,500
Nov. 23, 202136.2436.5735.1235.5035.50477,200
Nov. 22, 202136.8737.1336.3036.3936.39225,900
Nov. 19, 202137.0438.4036.6537.1037.10651,200
Nov. 18, 202136.0636.8235.4936.8136.81361,400
Nov. 17, 202136.0936.2735.5836.0636.06198,700
Nov. 16, 202136.0536.5636.0036.2936.29297,100
Nov. 15, 202136.5736.6235.8236.0236.02180,000
Nov. 12, 202135.7836.6835.6036.2236.22335,900
Nov. 11, 202135.9636.0835.2435.7135.71369,400
Nov. 10, 202135.6436.1635.4535.7535.75303,400
Nov. 09, 202135.8236.1435.1235.6635.66558,800
Nov. 08, 202136.5436.5435.5935.9135.91667,700
Nov. 05, 202136.8237.1935.8936.2136.21447,300
Nov. 04, 202137.1637.1635.9536.4736.47454,700
Nov. 03, 202136.0737.3835.8837.0037.00788,200
Nov. 02, 202137.2437.2435.7836.2736.27776,300
Nov. 01, 202135.5838.0835.4737.7037.70809,600
Oct. 29, 202133.8135.9233.2835.5035.50918,900
Oct. 28, 202133.8734.3933.5833.9633.96277,900
Oct. 27, 202134.1534.9733.8433.8533.85351,700
Oct. 26, 202133.8934.7833.8134.2134.21440,500
Oct. 25, 202133.3733.8932.3233.8033.80500,300
Oct. 22, 202134.2534.8133.2133.3733.37551,600
Oct. 21, 202135.3335.4533.2334.3234.32980,300
Oct. 20, 202136.3838.3335.0535.2435.241,487,300
Oct. 19, 202133.4934.5133.0434.1934.19772,200
Oct. 18, 202134.0434.2733.1333.1733.17596,300
Oct. 15, 202135.2835.5734.2634.2934.29349,600
Oct. 14, 202134.1534.8434.0334.5634.56380,200
Oct. 13, 202134.5034.7533.3533.7833.78562,700
Oct. 12, 202134.9935.4934.1334.5134.51476,100
Oct. 11, 202137.2837.2835.2435.2735.27485,200
Oct. 08, 202136.8337.6036.6636.9536.95349,400
Oct. 07, 202136.5237.0936.4336.6636.66399,100
Oct. 06, 202136.1637.1235.9736.4936.49336,500
Oct. 05, 202136.1636.7935.9436.3836.38335,500
Oct. 04, 202135.4036.0235.0135.9735.97337,300
Oct. 01, 202135.9936.5235.6935.7235.72275,600
Sep. 30, 202135.3136.4135.2335.9435.94548,300
Sep. 29, 202135.4835.8734.6535.0735.07360,300
Sep. 28, 202136.5036.8235.3035.3335.33697,200
Sep. 27, 202135.8737.2135.7136.3736.37464,200
Sep. 24, 202134.6836.4834.6236.0236.02661,600
Sep. 23, 202134.0235.5834.0235.0335.03448,900
Sep. 22, 202133.9534.6433.4834.2334.23473,500
Sep. 21, 202132.8333.8232.7533.6033.60413,100
Sep. 20, 202134.7934.7932.6432.7732.77900,800
Sep. 17, 202135.2735.9635.0035.6835.68898,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...