Singapore markets closed

Stride, Inc. (LRN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.03-0.34 (-0.80%)
At close: 04:00PM EDT
42.03 0.00 (0.00%)
After hours: 04:49PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202242.4643.0441.9542.0342.03525,300
29 Sept 202242.1442.4741.7642.3742.37439,600
28 Sept 202241.8242.7341.3042.5042.50427,000
27 Sept 202241.4741.9140.9541.6741.67430,600
26 Sept 202241.1942.1940.7040.7740.77581,900
23 Sept 202240.3941.0139.1341.0141.01836,000
22 Sept 202241.1041.1440.1740.7340.73415,300
21 Sept 202241.3541.8240.7041.0541.05459,100
20 Sept 202240.1241.5040.0541.1741.17826,400
19 Sept 202239.6940.3438.9140.3440.34484,800
16 Sept 202239.8640.4539.7340.1140.111,672,600
15 Sept 202239.9240.4139.5339.8139.81368,600
14 Sept 202239.7939.9739.0739.9639.96402,500
13 Sept 202239.0540.0639.0039.5739.57551,700
12 Sept 202239.4039.8139.3039.6639.66341,700
09 Sept 202239.1839.7539.0539.2139.21402,900
08 Sept 202238.4639.2138.2839.1539.15406,300
07 Sept 202238.6839.0838.1638.4238.42597,500
06 Sept 202238.0039.1637.8938.7738.77807,700
02 Sept 202238.3238.3337.2538.0638.06452,400
01 Sept 202238.0538.9037.8038.0438.04691,900
31 Aug 202238.0838.6837.9838.1438.14524,100
30 Aug 202238.1338.5437.8838.0638.06450,200
29 Aug 202237.6438.7837.6438.1338.13792,300
26 Aug 202237.8838.1137.5537.8337.83456,600
25 Aug 202236.8438.2236.7337.8237.82841,100
24 Aug 202235.3635.7135.1635.5235.52409,100
23 Aug 202236.1336.2835.8335.8635.86326,100
22 Aug 202236.1336.7535.9536.1136.11464,200
19 Aug 202235.4336.7935.2836.3936.39711,600
18 Aug 202235.0835.8134.8035.7635.76496,500
17 Aug 202235.4235.9434.7835.1535.15946,200
16 Aug 202235.8336.5435.7535.7635.76772,000
15 Aug 202235.9536.1435.4335.9335.931,002,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...