Singapore markets closed

Stride, Inc. (LRN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.84+0.23 (+0.61%)
As of 11:39AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202237.9938.6037.7637.8437.8468,172
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
09 May 202236.8637.7336.2636.6136.61475,900
06 May 202237.6938.2837.1237.5137.51529,300
05 May 202238.3538.3937.0037.6137.61373,900
04 May 202238.3638.6337.5338.6038.60473,000
03 May 202238.5638.8237.6238.1138.11459,000
02 May 202238.9039.9837.9538.7938.79665,800
29 Apr 202238.9539.5038.0439.3039.30641,900
28 Apr 202238.0039.0337.4238.9638.96713,700
27 Apr 202236.7438.0636.6037.6637.66720,400
26 Apr 202236.7437.4836.5336.9036.90673,900
25 Apr 202236.4237.6036.1937.1037.10824,300
22 Apr 202236.6736.8735.9536.8536.851,068,500
21 Apr 202240.6040.7636.8237.2137.211,181,700
20 Apr 202238.0041.2037.3740.6040.602,330,500
19 Apr 202234.6535.5934.4435.4135.41600,800
18 Apr 202234.3335.0034.1434.8634.86572,100
14 Apr 202234.8835.3934.1434.5434.54533,400
13 Apr 202234.3135.1033.9235.0935.09407,400
12 Apr 202233.7434.9933.5834.2134.21370,800
11 Apr 202234.1634.2833.2733.4633.46571,800
08 Apr 202234.8635.3334.3834.4634.46512,500
07 Apr 202235.4835.9134.5234.9034.90472,300
06 Apr 202235.6636.0335.4235.7535.75436,100
05 Apr 202236.6736.8735.8036.0336.03356,300
04 Apr 202237.0037.3635.8936.7336.73881,300
01 Apr 202236.1536.9036.1536.8136.81398,100
31 Mar 202235.7136.7035.4336.3336.33594,400
30 Mar 202236.3436.4235.4835.7735.77201,700
29 Mar 202235.9936.7935.6936.3436.34270,900
28 Mar 202236.4436.7335.1135.7035.70336,500
25 Mar 202235.7436.9135.4836.6836.68409,900
24 Mar 202234.6035.8734.4235.8235.82229,000
23 Mar 202234.8535.6234.1334.4934.49417,300
22 Mar 202234.3935.0934.3335.0435.04315,800
21 Mar 202234.6735.1933.8734.3534.35437,400
18 Mar 202234.6034.7534.0334.5134.51422,900
17 Mar 202233.7834.6033.7334.4534.45274,500
16 Mar 202232.7733.9632.6533.8733.87389,800
15 Mar 202232.3532.8532.0432.5332.53402,500
14 Mar 202232.2632.5131.7132.0132.01298,500
11 Mar 202232.9733.3532.1732.2932.29213,400
10 Mar 202232.2332.9132.0032.7532.75245,500
09 Mar 202232.1632.8732.0332.4032.40344,300
08 Mar 202231.3532.1231.0531.8631.86279,700
07 Mar 202232.6232.6331.3831.4331.43392,800
04 Mar 202232.6232.9032.1032.3932.39365,500
03 Mar 202233.9634.3232.9333.0433.04171,100
02 Mar 202233.8134.3033.2333.8933.89303,200
01 Mar 202233.5934.4133.3833.6233.62359,000
28 Feb 202234.2334.2833.2433.5833.58606,700
25 Feb 202233.6634.7533.0734.7234.72379,000
24 Feb 202232.1333.5231.8833.3833.38363,100
23 Feb 202233.2633.6032.5932.8632.86727,600
22 Feb 202233.8234.2232.7733.1133.11604,300
18 Feb 202233.3034.1633.1833.9933.99357,700
17 Feb 202233.7334.0733.3333.6633.66232,600
16 Feb 202233.9534.6233.5334.3734.37486,500
15 Feb 202234.3534.9334.0034.2334.23268,600
14 Feb 202233.9134.3433.5733.8433.84255,200
11 Feb 202234.4534.9033.6933.8433.84345,800
10 Feb 202234.7535.3334.1034.4634.46428,400
09 Feb 202236.1736.2135.1735.5135.51370,600
08 Feb 202234.9336.3934.9336.0236.02317,700
07 Feb 202234.9235.3734.5034.8234.82661,400
04 Feb 202235.1835.8734.9034.9934.99445,800
03 Feb 202235.9236.4634.9935.2335.23346,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...