Singapore markets open in 15 minutes

Stride, Inc. (LRN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.93-0.03 (-0.08%)
At close: 04:00PM EDT
35.93 0.00 (0.00%)
After hours: 04:59PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202235.9536.1435.4335.9335.931,002,485
12 Aug 202236.4936.5235.5535.9635.961,145,200
11 Aug 202237.8138.4936.1336.3236.321,170,300
10 Aug 202241.9942.4136.5437.3237.322,074,600
09 Aug 202243.0143.4242.6542.6842.68358,400
08 Aug 202243.4243.8442.2142.7642.76396,200
05 Aug 202243.3243.7042.7543.4643.46445,000
04 Aug 202244.0844.1743.4643.7343.73338,700
03 Aug 202244.3044.5643.6044.0444.04228,900
02 Aug 202244.0844.5043.7144.1944.19479,400
01 Aug 202244.8044.9344.0044.2944.29478,200
29 Jul 202244.1444.8643.7844.6844.68515,300
28 Jul 202243.2644.5642.3344.0844.08453,700
27 Jul 202243.0243.6542.8443.3043.30533,400
26 Jul 202242.7643.0142.4242.8042.80372,000
25 Jul 202242.2843.6042.1043.0143.01457,000
22 Jul 202243.3143.4742.0042.1642.16867,100
21 Jul 202243.9144.4343.1143.6743.67720,700
20 Jul 202243.2544.2443.0344.1744.17637,400
19 Jul 202242.2943.2742.0943.1643.16572,900
18 Jul 202241.8742.7841.7541.9741.97499,400
15 Jul 202240.8641.9640.3841.7641.76976,000
14 Jul 202240.2840.7939.4240.3040.30652,700
13 Jul 202240.3541.0640.0440.5240.521,260,500
12 Jul 202241.2541.5740.5140.8840.88495,100
11 Jul 202241.7241.7240.5640.8940.89491,000
08 Jul 202241.1642.3140.8441.6841.68804,300
07 Jul 202241.3741.5740.3441.3441.34871,400
06 Jul 202240.4041.7140.0241.2041.20815,700
05 Jul 202240.5141.3338.4640.2840.281,701,300
01 Jul 202240.6841.8239.4541.3241.329,658,800
30 Jun 202240.7141.9340.1540.7940.792,162,700
29 Jun 202241.2242.5240.4341.3141.314,101,500
28 Jun 202237.9938.6037.4237.7737.77332,700
27 Jun 202237.0637.9136.5337.6137.61360,800
24 Jun 202234.8936.9934.5736.9936.991,830,400
23 Jun 202235.0335.3434.1834.5034.50477,300
22 Jun 202234.8835.6934.5935.2435.24314,600
21 Jun 202235.4135.6434.3535.1235.12343,700
17 Jun 202234.2835.4234.0035.1835.18676,500
16 Jun 202233.9434.6033.5133.7833.78511,100
15 Jun 202234.9535.4233.8434.5834.58476,600
14 Jun 202233.9134.8233.5734.6034.60659,300
13 Jun 202234.7035.4133.5133.7333.73782,100
10 Jun 202236.1636.4035.4835.5035.50597,700
09 Jun 202237.0137.3636.2636.5336.53559,600
08 Jun 202240.3641.8436.6037.4837.481,765,900
07 Jun 202239.8540.6539.4340.4540.45451,000
06 Jun 202239.9941.0039.0240.1440.141,014,800
03 Jun 202239.8240.0439.4339.8539.85248,700
02 Jun 202239.2740.1038.9839.7939.79355,400
01 Jun 202239.4639.7638.6039.2739.27399,000
31 May 202240.0640.3039.0739.1139.11397,500
27 May 202238.8739.5138.7439.5039.50328,800
26 May 202239.7240.5838.5838.9938.991,522,600
25 May 202237.0140.0037.0139.6739.671,420,000
24 May 202236.7037.7736.5137.2537.25520,700
23 May 202236.9537.2236.3636.8936.89536,400
20 May 202236.7537.2535.9736.9536.95377,600
19 May 202236.8637.1035.9036.2936.29620,800
18 May 202237.7538.4136.9837.2137.21246,400
17 May 202237.7638.5837.4238.2338.23345,900
16 May 202236.3337.3636.0237.1237.12572,000
13 May 202236.4437.0136.0836.5836.58366,900
12 May 202235.3336.4835.0436.1536.15416,200
11 May 202236.0436.8535.1835.6035.60455,700
10 May 202236.9037.2635.3236.0936.09580,300
09 May 202236.8637.7336.2636.6136.61475,900
06 May 202237.6938.2837.1237.5137.51529,300
05 May 202238.3538.3937.0037.6137.61373,900
04 May 202238.3638.6337.5338.6038.60473,000
03 May 202238.5638.8237.6238.1138.11459,000
02 May 202238.9039.9837.9538.7938.79665,800
29 Apr 202238.9539.5038.0439.3039.30641,900
28 Apr 202238.0039.0337.4238.9638.96713,700
27 Apr 202236.7438.0636.6037.6637.66720,400
26 Apr 202236.7437.4836.5336.9036.90673,900
25 Apr 202236.4237.6036.1937.1037.10824,300
22 Apr 202236.6736.8735.9536.8536.851,068,500
21 Apr 202240.6040.7636.8237.2137.211,181,700
20 Apr 202238.0041.2037.3740.6040.602,330,500
19 Apr 202234.6535.5934.4435.4135.41600,800
18 Apr 202234.3335.0034.1434.8634.86572,100
14 Apr 202234.8835.3934.1434.5434.54533,400
13 Apr 202234.3135.1033.9235.0935.09407,400
12 Apr 202233.7434.9933.5834.2134.21370,800
11 Apr 202234.1634.2833.2733.4633.46571,800
08 Apr 202234.8635.3334.3834.4634.46512,500
07 Apr 202235.4835.9134.5234.9034.90472,300
06 Apr 202235.6636.0335.4235.7535.75436,100
05 Apr 202236.6736.8735.8036.0336.03356,300
04 Apr 202237.0037.3635.8936.7336.73881,300
01 Apr 202236.1536.9036.1536.8136.81398,100
31 Mar 202235.7136.7035.4336.3336.33594,400
30 Mar 202236.3436.4235.4835.7735.77201,700
29 Mar 202235.9936.7935.6936.3436.34270,900
28 Mar 202236.4436.7335.1135.7035.70336,500
25 Mar 202235.7436.9135.4836.6836.68409,900
24 Mar 202234.6035.8734.4235.8235.82229,000
23 Mar 202234.8535.6234.1334.4934.49417,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...