Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,574.82
+61.10(+0.81%)
Bitcoin USD
43,958.38
+134.16(+0.31%)
CMC Crypto 200
907.31
+10.60(+1.18%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	59.97	60.77	60.00	60.33	60.33	67,098
07 Dec 2023	60.55	60.85	59.91	60.17	60.17	430,500
06 Dec 2023	60.73	61.23	59.98	60.69	60.69	866,200
05 Dec 2023	61.03	61.64	60.27	60.30	60.30	391,600
04 Dec 2023	61.10	61.87	60.53	61.22	61.22	667,800
01 Dec 2023	60.58	61.21	59.94	61.09	61.09	638,200
30 Nov 2023	59.71	60.95	59.50	60.58	60.58	1,148,700
29 Nov 2023	57.85	59.90	57.66	59.82	59.82	1,103,500
28 Nov 2023	57.63	58.13	57.18	57.74	57.74	580,700
27 Nov 2023	58.08	58.15	57.41	57.53	57.53	593,700
24 Nov 2023	58.90	59.12	58.07	58.12	58.12	242,200
22 Nov 2023	58.43	58.82	58.12	58.80	58.80	276,000
21 Nov 2023	57.66	58.27	57.37	58.10	58.10	415,800
20 Nov 2023	57.30	58.21	57.26	57.89	57.89	393,400
17 Nov 2023	57.12	57.68	56.80	57.14	57.14	410,600
16 Nov 2023	57.23	57.82	56.85	57.09	57.09	569,000
15 Nov 2023	58.01	58.39	56.54	57.01	57.01	594,700
14 Nov 2023	56.93	57.99	56.68	57.96	57.96	582,100
13 Nov 2023	56.20	57.29	55.66	56.74	56.74	606,100
10 Nov 2023	56.74	56.94	55.86	56.00	56.00	505,800
09 Nov 2023	56.67	57.39	56.45	56.80	56.80	466,000
08 Nov 2023	56.07	56.67	55.46	56.63	56.63	572,500
07 Nov 2023	56.08	56.80	55.91	56.11	56.11	614,900
06 Nov 2023	55.87	56.32	55.45	56.25	56.25	727,600
03 Nov 2023	55.06	56.55	54.79	55.87	55.87	1,174,700
02 Nov 2023	55.91	55.94	54.74	55.04	55.04	792,300
01 Nov 2023	55.29	55.75	54.61	55.38	55.38	810,900
31 Oct 2023	55.17	55.55	54.72	54.98	54.98	819,200
30 Oct 2023	54.49	55.74	54.12	55.24	55.24	1,174,100
27 Oct 2023	53.33	54.47	53.19	54.44	54.44	1,313,800
26 Oct 2023	52.89	54.42	51.75	53.24	53.24	1,709,400
25 Oct 2023	50.56	54.35	50.29	52.52	52.52	5,905,700
24 Oct 2023	43.90	45.06	43.90	44.50	44.50	1,262,100
23 Oct 2023	44.36	44.59	43.77	43.81	43.81	565,400
20 Oct 2023	45.22	45.37	44.10	44.60	44.60	589,400
19 Oct 2023	45.64	46.03	45.08	45.13	45.13	384,900
18 Oct 2023	46.01	46.08	45.43	45.73	45.73	263,600
17 Oct 2023	45.62	46.44	45.62	46.11	46.11	691,200
16 Oct 2023	45.48	46.01	45.48	45.79	45.79	502,600
13 Oct 2023	45.81	46.11	45.28	45.32	45.32	371,100
12 Oct 2023	46.13	46.15	45.30	45.64	45.64	239,900
11 Oct 2023	45.49	46.15	45.40	45.94	45.94	398,000
10 Oct 2023	45.39	45.97	45.34	45.48	45.48	392,200
09 Oct 2023	44.79	45.23	44.62	45.21	45.21	471,300
06 Oct 2023	45.56	45.69	44.98	45.10	45.10	337,500
05 Oct 2023	45.45	45.87	45.33	45.66	45.66	312,900
04 Oct 2023	44.98	45.75	44.96	45.45	45.45	322,200
03 Oct 2023	44.59	45.27	44.51	44.90	44.90	481,600
02 Oct 2023	44.93	45.05	44.49	44.76	44.76	470,600
29 Sept 2023	45.58	45.76	44.99	45.03	45.03	282,900
28 Sept 2023	45.47	45.82	45.24	45.39	45.39	381,700
27 Sept 2023	45.49	45.76	45.09	45.44	45.44	291,200
26 Sept 2023	44.64	45.25	44.64	45.10	45.10	314,000
25 Sept 2023	44.86	45.36	44.82	44.94	44.94	495,100
22 Sept 2023	44.47	45.29	44.45	45.01	45.01	272,400
21 Sept 2023	44.83	44.86	44.25	44.41	44.41	233,300
20 Sept 2023	44.75	45.29	44.75	44.98	44.98	411,200
19 Sept 2023	44.67	44.97	44.38	44.59	44.59	422,100
18 Sept 2023	44.54	45.31	44.41	44.73	44.73	389,900
15 Sept 2023	44.58	44.66	43.83	44.39	44.39	2,749,800
14 Sept 2023	44.72	44.94	44.29	44.58	44.58	410,900
13 Sept 2023	44.25	45.03	44.25	44.45	44.45	569,100
12 Sept 2023	44.18	44.80	43.97	44.16	44.16	335,500
11 Sept 2023	44.15	44.63	44.00	44.28	44.28	363,600
08 Sept 2023	43.19	44.29	43.19	44.11	44.11	466,800
07 Sept 2023	43.19	43.54	42.95	43.39	43.39	567,600
06 Sept 2023	43.22	43.49	42.96	43.20	43.20	327,800
05 Sept 2023	43.71	43.74	41.70	43.02	43.02	576,300
01 Sept 2023	42.80	45.19	42.75	44.09	44.09	930,100
31 Aug 2023	41.74	42.59	41.74	42.49	42.49	449,700
30 Aug 2023	41.34	41.95	41.27	41.88	41.88	316,100
29 Aug 2023	41.15	41.47	40.84	41.45	41.45	398,100
28 Aug 2023	41.15	41.36	40.98	41.20	41.20	169,000
25 Aug 2023	41.30	41.43	40.77	41.12	41.12	199,000
24 Aug 2023	41.32	41.67	41.12	41.28	41.28	306,900
23 Aug 2023	40.79	41.47	40.61	41.43	41.43	400,400
22 Aug 2023	40.73	40.83	40.30	40.66	40.66	320,800
21 Aug 2023	40.65	41.46	40.59	40.66	40.66	471,700
18 Aug 2023	40.52	40.83	40.06	40.70	40.70	466,400
17 Aug 2023	40.58	42.26	40.58	40.90	40.90	629,700
16 Aug 2023	43.17	43.17	39.80	40.06	40.06	1,132,200
15 Aug 2023	38.58	38.91	38.15	38.29	38.29	620,200
14 Aug 2023	39.53	39.69	38.79	38.88	38.88	348,200
11 Aug 2023	38.89	39.59	38.89	39.59	39.59	222,100
10 Aug 2023	39.19	39.78	38.89	39.16	39.16	221,500
09 Aug 2023	39.60	39.78	39.14	39.24	39.24	314,300
08 Aug 2023	39.63	39.64	38.98	39.33	39.33	415,300
07 Aug 2023	39.20	39.78	38.90	39.56	39.56	394,600
04 Aug 2023	39.33	39.87	39.13	39.27	39.27	466,300
03 Aug 2023	38.60	39.21	38.45	39.13	39.13	247,700
02 Aug 2023	38.44	39.06	38.35	38.57	38.57	375,800
01 Aug 2023	38.21	39.01	38.01	38.86	38.86	301,200
31 Jul 2023	38.63	38.85	38.11	38.21	38.21	319,500
28 Jul 2023	38.05	38.69	37.97	38.64	38.64	284,200
27 Jul 2023	37.83	38.14	37.51	37.73	37.73	256,100
26 Jul 2023	37.75	38.12	37.70	37.92	37.92	212,500
25 Jul 2023	37.89	38.12	37.44	37.75	37.75	185,200
24 Jul 2023	38.02	38.16	37.64	38.09	38.09	245,600
21 Jul 2023	37.95	38.26	37.69	38.00	38.00	349,400
20 Jul 2023	38.77	38.80	37.17	37.71	37.71	319,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,574.82+61.10(+0.81%)

Bitcoin USD43,958.38+134.16(+0.31%)

CMC Crypto 200907.31+10.60(+1.18%)

Stride, Inc. (LRN)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,574.82
+61.10(+0.81%)

Bitcoin USD
43,958.38
+134.16(+0.31%)

CMC Crypto 200
907.31
+10.60(+1.18%)