Yahoo

Mail

Singapore markets open in 15 minutes

Straits Times Index
3,256.82
-12.45(-0.38%)
S&P 500
4,297.14
+16.99(+0.40%)
Dow
33,912.44
+151.39(+0.45%)
Nasdaq
13,128.05
+80.87(+0.62%)
BTC-USD
24,059.87
-297.27(-1.22%)
CMC Crypto 200
570.74
-20.02(-3.39%)

INVESTING

From bags to shoes to shoes: Are alternate investments worth dipping in?

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	35.95	36.14	35.43	35.93	35.93	1,002,485
12 Aug 2022	36.49	36.52	35.55	35.96	35.96	1,145,200
11 Aug 2022	37.81	38.49	36.13	36.32	36.32	1,170,300
10 Aug 2022	41.99	42.41	36.54	37.32	37.32	2,074,600
09 Aug 2022	43.01	43.42	42.65	42.68	42.68	358,400
08 Aug 2022	43.42	43.84	42.21	42.76	42.76	396,200
05 Aug 2022	43.32	43.70	42.75	43.46	43.46	445,000
04 Aug 2022	44.08	44.17	43.46	43.73	43.73	338,700
03 Aug 2022	44.30	44.56	43.60	44.04	44.04	228,900
02 Aug 2022	44.08	44.50	43.71	44.19	44.19	479,400
01 Aug 2022	44.80	44.93	44.00	44.29	44.29	478,200
29 Jul 2022	44.14	44.86	43.78	44.68	44.68	515,300
28 Jul 2022	43.26	44.56	42.33	44.08	44.08	453,700
27 Jul 2022	43.02	43.65	42.84	43.30	43.30	533,400
26 Jul 2022	42.76	43.01	42.42	42.80	42.80	372,000
25 Jul 2022	42.28	43.60	42.10	43.01	43.01	457,000
22 Jul 2022	43.31	43.47	42.00	42.16	42.16	867,100
21 Jul 2022	43.91	44.43	43.11	43.67	43.67	720,700
20 Jul 2022	43.25	44.24	43.03	44.17	44.17	637,400
19 Jul 2022	42.29	43.27	42.09	43.16	43.16	572,900
18 Jul 2022	41.87	42.78	41.75	41.97	41.97	499,400
15 Jul 2022	40.86	41.96	40.38	41.76	41.76	976,000
14 Jul 2022	40.28	40.79	39.42	40.30	40.30	652,700
13 Jul 2022	40.35	41.06	40.04	40.52	40.52	1,260,500
12 Jul 2022	41.25	41.57	40.51	40.88	40.88	495,100
11 Jul 2022	41.72	41.72	40.56	40.89	40.89	491,000
08 Jul 2022	41.16	42.31	40.84	41.68	41.68	804,300
07 Jul 2022	41.37	41.57	40.34	41.34	41.34	871,400
06 Jul 2022	40.40	41.71	40.02	41.20	41.20	815,700
05 Jul 2022	40.51	41.33	38.46	40.28	40.28	1,701,300
01 Jul 2022	40.68	41.82	39.45	41.32	41.32	9,658,800
30 Jun 2022	40.71	41.93	40.15	40.79	40.79	2,162,700
29 Jun 2022	41.22	42.52	40.43	41.31	41.31	4,101,500
28 Jun 2022	37.99	38.60	37.42	37.77	37.77	332,700
27 Jun 2022	37.06	37.91	36.53	37.61	37.61	360,800
24 Jun 2022	34.89	36.99	34.57	36.99	36.99	1,830,400
23 Jun 2022	35.03	35.34	34.18	34.50	34.50	477,300
22 Jun 2022	34.88	35.69	34.59	35.24	35.24	314,600
21 Jun 2022	35.41	35.64	34.35	35.12	35.12	343,700
17 Jun 2022	34.28	35.42	34.00	35.18	35.18	676,500
16 Jun 2022	33.94	34.60	33.51	33.78	33.78	511,100
15 Jun 2022	34.95	35.42	33.84	34.58	34.58	476,600
14 Jun 2022	33.91	34.82	33.57	34.60	34.60	659,300
13 Jun 2022	34.70	35.41	33.51	33.73	33.73	782,100
10 Jun 2022	36.16	36.40	35.48	35.50	35.50	597,700
09 Jun 2022	37.01	37.36	36.26	36.53	36.53	559,600
08 Jun 2022	40.36	41.84	36.60	37.48	37.48	1,765,900
07 Jun 2022	39.85	40.65	39.43	40.45	40.45	451,000
06 Jun 2022	39.99	41.00	39.02	40.14	40.14	1,014,800
03 Jun 2022	39.82	40.04	39.43	39.85	39.85	248,700
02 Jun 2022	39.27	40.10	38.98	39.79	39.79	355,400
01 Jun 2022	39.46	39.76	38.60	39.27	39.27	399,000
31 May 2022	40.06	40.30	39.07	39.11	39.11	397,500
27 May 2022	38.87	39.51	38.74	39.50	39.50	328,800
26 May 2022	39.72	40.58	38.58	38.99	38.99	1,522,600
25 May 2022	37.01	40.00	37.01	39.67	39.67	1,420,000
24 May 2022	36.70	37.77	36.51	37.25	37.25	520,700
23 May 2022	36.95	37.22	36.36	36.89	36.89	536,400
20 May 2022	36.75	37.25	35.97	36.95	36.95	377,600
19 May 2022	36.86	37.10	35.90	36.29	36.29	620,800
18 May 2022	37.75	38.41	36.98	37.21	37.21	246,400
17 May 2022	37.76	38.58	37.42	38.23	38.23	345,900
16 May 2022	36.33	37.36	36.02	37.12	37.12	572,000
13 May 2022	36.44	37.01	36.08	36.58	36.58	366,900
12 May 2022	35.33	36.48	35.04	36.15	36.15	416,200
11 May 2022	36.04	36.85	35.18	35.60	35.60	455,700
10 May 2022	36.90	37.26	35.32	36.09	36.09	580,300
09 May 2022	36.86	37.73	36.26	36.61	36.61	475,900
06 May 2022	37.69	38.28	37.12	37.51	37.51	529,300
05 May 2022	38.35	38.39	37.00	37.61	37.61	373,900
04 May 2022	38.36	38.63	37.53	38.60	38.60	473,000
03 May 2022	38.56	38.82	37.62	38.11	38.11	459,000
02 May 2022	38.90	39.98	37.95	38.79	38.79	665,800
29 Apr 2022	38.95	39.50	38.04	39.30	39.30	641,900
28 Apr 2022	38.00	39.03	37.42	38.96	38.96	713,700
27 Apr 2022	36.74	38.06	36.60	37.66	37.66	720,400
26 Apr 2022	36.74	37.48	36.53	36.90	36.90	673,900
25 Apr 2022	36.42	37.60	36.19	37.10	37.10	824,300
22 Apr 2022	36.67	36.87	35.95	36.85	36.85	1,068,500
21 Apr 2022	40.60	40.76	36.82	37.21	37.21	1,181,700
20 Apr 2022	38.00	41.20	37.37	40.60	40.60	2,330,500
19 Apr 2022	34.65	35.59	34.44	35.41	35.41	600,800
18 Apr 2022	34.33	35.00	34.14	34.86	34.86	572,100
14 Apr 2022	34.88	35.39	34.14	34.54	34.54	533,400
13 Apr 2022	34.31	35.10	33.92	35.09	35.09	407,400
12 Apr 2022	33.74	34.99	33.58	34.21	34.21	370,800
11 Apr 2022	34.16	34.28	33.27	33.46	33.46	571,800
08 Apr 2022	34.86	35.33	34.38	34.46	34.46	512,500
07 Apr 2022	35.48	35.91	34.52	34.90	34.90	472,300
06 Apr 2022	35.66	36.03	35.42	35.75	35.75	436,100
05 Apr 2022	36.67	36.87	35.80	36.03	36.03	356,300
04 Apr 2022	37.00	37.36	35.89	36.73	36.73	881,300
01 Apr 2022	36.15	36.90	36.15	36.81	36.81	398,100
31 Mar 2022	35.71	36.70	35.43	36.33	36.33	594,400
30 Mar 2022	36.34	36.42	35.48	35.77	35.77	201,700
29 Mar 2022	35.99	36.79	35.69	36.34	36.34	270,900
28 Mar 2022	36.44	36.73	35.11	35.70	35.70	336,500
25 Mar 2022	35.74	36.91	35.48	36.68	36.68	409,900
24 Mar 2022	34.60	35.87	34.42	35.82	35.82	229,000
23 Mar 2022	34.85	35.62	34.13	34.49	34.49	417,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,256.82-12.45(-0.38%)

S&P 5004,297.14+16.99(+0.40%)

Dow33,912.44+151.39(+0.45%)

Nasdaq13,128.05+80.87(+0.62%)

BTC-USD24,059.87-297.27(-1.22%)

CMC Crypto 200570.74-20.02(-3.39%)

From bags to shoes to shoes: Are alternate investments worth dipping in?

Stride, Inc. (LRN)

Straits Times Index
3,256.82
-12.45(-0.38%)

S&P 500
4,297.14
+16.99(+0.40%)

Dow
33,912.44
+151.39(+0.45%)

Nasdaq
13,128.05
+80.87(+0.62%)

BTC-USD
24,059.87
-297.27(-1.22%)

CMC Crypto 200
570.74
-20.02(-3.39%)