Singapore markets closed

Stride, Inc. (LRN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.33+0.16 (+0.27%)
As of 10:38AM EST. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202359.9760.7760.0060.3360.3367,098
07 Dec 202360.5560.8559.9160.1760.17430,500
06 Dec 202360.7361.2359.9860.6960.69866,200
05 Dec 202361.0361.6460.2760.3060.30391,600
04 Dec 202361.1061.8760.5361.2261.22667,800
01 Dec 202360.5861.2159.9461.0961.09638,200
30 Nov 202359.7160.9559.5060.5860.581,148,700
29 Nov 202357.8559.9057.6659.8259.821,103,500
28 Nov 202357.6358.1357.1857.7457.74580,700
27 Nov 202358.0858.1557.4157.5357.53593,700
24 Nov 202358.9059.1258.0758.1258.12242,200
22 Nov 202358.4358.8258.1258.8058.80276,000
21 Nov 202357.6658.2757.3758.1058.10415,800
20 Nov 202357.3058.2157.2657.8957.89393,400
17 Nov 202357.1257.6856.8057.1457.14410,600
16 Nov 202357.2357.8256.8557.0957.09569,000
15 Nov 202358.0158.3956.5457.0157.01594,700
14 Nov 202356.9357.9956.6857.9657.96582,100
13 Nov 202356.2057.2955.6656.7456.74606,100
10 Nov 202356.7456.9455.8656.0056.00505,800
09 Nov 202356.6757.3956.4556.8056.80466,000
08 Nov 202356.0756.6755.4656.6356.63572,500
07 Nov 202356.0856.8055.9156.1156.11614,900
06 Nov 202355.8756.3255.4556.2556.25727,600
03 Nov 202355.0656.5554.7955.8755.871,174,700
02 Nov 202355.9155.9454.7455.0455.04792,300
01 Nov 202355.2955.7554.6155.3855.38810,900
31 Oct 202355.1755.5554.7254.9854.98819,200
30 Oct 202354.4955.7454.1255.2455.241,174,100
27 Oct 202353.3354.4753.1954.4454.441,313,800
26 Oct 202352.8954.4251.7553.2453.241,709,400
25 Oct 202350.5654.3550.2952.5252.525,905,700
24 Oct 202343.9045.0643.9044.5044.501,262,100
23 Oct 202344.3644.5943.7743.8143.81565,400
20 Oct 202345.2245.3744.1044.6044.60589,400
19 Oct 202345.6446.0345.0845.1345.13384,900
18 Oct 202346.0146.0845.4345.7345.73263,600
17 Oct 202345.6246.4445.6246.1146.11691,200
16 Oct 202345.4846.0145.4845.7945.79502,600
13 Oct 202345.8146.1145.2845.3245.32371,100
12 Oct 202346.1346.1545.3045.6445.64239,900
11 Oct 202345.4946.1545.4045.9445.94398,000
10 Oct 202345.3945.9745.3445.4845.48392,200
09 Oct 202344.7945.2344.6245.2145.21471,300
06 Oct 202345.5645.6944.9845.1045.10337,500
05 Oct 202345.4545.8745.3345.6645.66312,900
04 Oct 202344.9845.7544.9645.4545.45322,200
03 Oct 202344.5945.2744.5144.9044.90481,600
02 Oct 202344.9345.0544.4944.7644.76470,600
29 Sept 202345.5845.7644.9945.0345.03282,900
28 Sept 202345.4745.8245.2445.3945.39381,700
27 Sept 202345.4945.7645.0945.4445.44291,200
26 Sept 202344.6445.2544.6445.1045.10314,000
25 Sept 202344.8645.3644.8244.9444.94495,100
22 Sept 202344.4745.2944.4545.0145.01272,400
21 Sept 202344.8344.8644.2544.4144.41233,300
20 Sept 202344.7545.2944.7544.9844.98411,200
19 Sept 202344.6744.9744.3844.5944.59422,100
18 Sept 202344.5445.3144.4144.7344.73389,900
15 Sept 202344.5844.6643.8344.3944.392,749,800
14 Sept 202344.7244.9444.2944.5844.58410,900
13 Sept 202344.2545.0344.2544.4544.45569,100
12 Sept 202344.1844.8043.9744.1644.16335,500
11 Sept 202344.1544.6344.0044.2844.28363,600
08 Sept 202343.1944.2943.1944.1144.11466,800
07 Sept 202343.1943.5442.9543.3943.39567,600
06 Sept 202343.2243.4942.9643.2043.20327,800
05 Sept 202343.7143.7441.7043.0243.02576,300
01 Sept 202342.8045.1942.7544.0944.09930,100
31 Aug 202341.7442.5941.7442.4942.49449,700
30 Aug 202341.3441.9541.2741.8841.88316,100
29 Aug 202341.1541.4740.8441.4541.45398,100
28 Aug 202341.1541.3640.9841.2041.20169,000
25 Aug 202341.3041.4340.7741.1241.12199,000
24 Aug 202341.3241.6741.1241.2841.28306,900
23 Aug 202340.7941.4740.6141.4341.43400,400
22 Aug 202340.7340.8340.3040.6640.66320,800
21 Aug 202340.6541.4640.5940.6640.66471,700
18 Aug 202340.5240.8340.0640.7040.70466,400
17 Aug 202340.5842.2640.5840.9040.90629,700
16 Aug 202343.1743.1739.8040.0640.061,132,200
15 Aug 202338.5838.9138.1538.2938.29620,200
14 Aug 202339.5339.6938.7938.8838.88348,200
11 Aug 202338.8939.5938.8939.5939.59222,100
10 Aug 202339.1939.7838.8939.1639.16221,500
09 Aug 202339.6039.7839.1439.2439.24314,300
08 Aug 202339.6339.6438.9839.3339.33415,300
07 Aug 202339.2039.7838.9039.5639.56394,600
04 Aug 202339.3339.8739.1339.2739.27466,300
03 Aug 202338.6039.2138.4539.1339.13247,700
02 Aug 202338.4439.0638.3538.5738.57375,800
01 Aug 202338.2139.0138.0138.8638.86301,200
31 Jul 202338.6338.8538.1138.2138.21319,500
28 Jul 202338.0538.6937.9738.6438.64284,200
27 Jul 202337.8338.1437.5137.7337.73256,100
26 Jul 202337.7538.1237.7037.9237.92212,500
25 Jul 202337.8938.1237.4437.7537.75185,200
24 Jul 202338.0238.1637.6438.0938.09245,600
21 Jul 202337.9538.2637.6938.0038.00349,400
20 Jul 202338.7738.8037.1737.7137.71319,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...