Singapore markets closed

Stride, Inc. (LRN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.91-0.54 (-0.76%)
At close: 04:00PM EDT
70.91 0.00 (0.00%)
After hours: 05:35PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202471.7571.7570.7070.9170.91405,700
23 May 202469.8171.5569.6971.4571.45579,300
22 May 202469.7669.8669.4169.6269.62437,800
21 May 202469.8370.4369.4369.7069.70937,800
20 May 202470.2670.6669.5670.0570.05484,500
17 May 202470.8170.8169.6070.2170.21546,500
16 May 202471.5971.6870.5270.5370.53510,400
15 May 202472.2672.7371.2571.7071.70427,500
14 May 202471.1671.9470.5371.7771.77564,000
13 May 202471.6472.2670.5870.6770.67502,500
10 May 202471.6571.7370.4371.2271.22415,900
09 May 202472.8373.0070.5071.4971.49828,100
08 May 202472.2473.3372.0672.7772.771,106,600
07 May 202471.3973.0171.3372.1172.11941,800
06 May 202470.0071.7270.0071.4671.46785,600
03 May 202469.2369.9968.3269.8269.82655,700
02 May 202466.6168.3166.5368.3168.31522,000
01 May 202466.8366.9966.0866.3566.35826,200
30 Apr 202467.6567.6566.1866.7566.75709,100
29 Apr 202467.1868.1966.2767.9767.97727,300
26 Apr 202467.0868.0166.8167.0867.08727,600
25 Apr 202463.2066.5262.1566.3666.361,295,000
24 Apr 202464.6564.9562.0063.2363.232,176,900
23 Apr 202458.3759.1258.0158.2058.201,241,400
22 Apr 202456.6858.3356.4158.1058.101,195,800
19 Apr 202456.9757.4156.1756.5356.53478,600
18 Apr 202457.4658.3857.1857.2657.26761,900
17 Apr 202458.1758.2957.3357.5757.57963,100
16 Apr 202458.4758.9257.9557.9857.98955,300
15 Apr 202459.0559.4358.2558.4158.41564,700
12 Apr 202459.8660.1958.7659.1359.13562,800
11 Apr 202460.0960.3959.6560.0660.06489,500
10 Apr 202460.1960.6559.7560.0360.03514,900
09 Apr 202461.3661.6560.3960.6960.69467,900
08 Apr 202461.7362.0361.2461.3861.38309,400
05 Apr 202461.2962.2661.2961.6361.63475,500
04 Apr 202462.2862.3661.0761.0961.09448,600
03 Apr 202461.3562.1061.2561.8061.80374,700
02 Apr 202462.9363.1861.1461.6461.64583,200
01 Apr 202463.3263.5962.5063.0063.00649,800
28 Mar 202463.6164.0562.7263.0563.05498,200
27 Mar 202463.2563.9963.0363.3063.30657,700
26 Mar 202464.3364.9263.2663.2663.26597,300
25 Mar 202463.7064.3163.2664.0664.06443,000
22 Mar 202463.3263.7362.9263.6863.68711,500
21 Mar 202463.6264.7063.2363.3463.34898,400
20 Mar 202462.3664.2861.6963.6263.62776,100
19 Mar 202461.6462.4061.0162.2462.24716,000
18 Mar 202461.1062.9060.8261.5361.53830,700
15 Mar 202461.1261.7160.5561.0961.09902,400
14 Mar 202461.9562.2360.3761.2561.251,051,800
13 Mar 202461.9962.5361.3061.9261.92755,800
12 Mar 202461.1261.8860.8061.8261.82909,600
11 Mar 202461.2062.2860.6961.2561.25822,600
08 Mar 202460.6661.4260.1061.1861.18627,900
07 Mar 202460.8361.0660.2360.7660.76948,600
06 Mar 202461.8862.3960.5160.6860.68770,900
05 Mar 202461.6862.0761.2761.7161.71488,200
04 Mar 202461.5462.8961.3961.8961.89828,900
01 Mar 202460.0061.4459.7761.1261.12746,000
29 Feb 202459.0659.9359.0059.7559.75852,300
28 Feb 202457.1558.5557.0858.4958.492,327,200
27 Feb 202458.4458.5557.4557.6657.66484,100
26 Feb 202457.1258.4857.1258.3258.32466,600
23 Feb 202456.3257.7356.2557.4557.45473,200
22 Feb 202455.4356.5155.4155.8955.89527,100
21 Feb 202455.3855.8254.8155.4355.43682,600
20 Feb 202456.8057.0055.3255.3855.38823,000
16 Feb 202459.8559.8557.0857.0857.08847,400
15 Feb 202460.3660.5059.0759.8559.85737,900
14 Feb 202460.6661.2359.7960.4660.46870,300
13 Feb 202461.4061.4460.3760.4960.49411,400
12 Feb 202462.6762.6761.6361.7061.70529,400
09 Feb 202460.5562.8760.4262.5562.55774,000
08 Feb 202458.6660.1258.2860.1260.12621,700
07 Feb 202458.7259.3058.3258.5758.57728,900
06 Feb 202459.2259.6258.1458.5758.57786,800
05 Feb 202460.3460.6758.9059.3459.34660,000
02 Feb 202461.2262.0560.0760.2560.25408,300
01 Feb 202460.0261.6460.0261.2461.241,775,400
31 Jan 202460.3461.6359.8959.9559.95809,400
30 Jan 202460.5360.5359.1360.1260.12670,900
29 Jan 202460.2660.7959.0060.6960.69688,100
26 Jan 202459.3760.8859.3560.2560.251,159,400
25 Jan 202461.4861.5058.9359.3759.37986,600
24 Jan 202469.0069.7058.6460.8260.822,318,300
23 Jan 202462.1063.6362.0262.0962.091,388,200
22 Jan 202462.6763.8361.3962.0962.091,006,500
19 Jan 202460.9062.8859.9661.6461.642,086,800
18 Jan 202460.4961.2560.3361.0361.03617,100
17 Jan 202458.8260.8358.8260.2060.20747,300
16 Jan 202458.5260.0858.5059.1459.14498,100
12 Jan 202458.4358.6957.8658.5258.52409,000
11 Jan 202458.0058.2257.2358.1358.13416,300
10 Jan 202457.8358.5557.5857.9557.95409,200
09 Jan 202458.3058.3557.2357.8957.89447,400
08 Jan 202458.0358.5857.7358.5458.54341,800
05 Jan 202459.3359.3357.9057.9057.90762,800
04 Jan 202460.4161.0459.5259.5759.57508,500
03 Jan 202460.6961.7260.3260.4560.45592,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...