Yahoo

Mail

Singapore markets close in 3 hours 3 minutes

Straits Times Index
3,210.55
-6.86(-0.21%)
Nikkei
31,858.29
+0.67(+0.00%)
Hang Seng
17,809.66
+436.66(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
27,973.47
+896.95(+3.31%)
CMC Crypto 200
600.61
+21.85(+3.78%)

Stride, Inc. (LRN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

45.03

-0.36

(-0.79%)

At close: 04:00PM EDT

45.03

0.00

(0.00%)

After hours:

06:06PM EDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
19 Jul 2023	38.17	38.94	38.17	38.81	38.81	442,700
18 Jul 2023	37.37	38.10	37.15	38.02	38.02	488,600
17 Jul 2023	37.25	37.66	37.13	37.37	37.37	290,100
14 Jul 2023	36.78	37.39	36.63	37.30	37.30	367,300
13 Jul 2023	37.05	37.50	36.84	37.01	37.01	322,600
12 Jul 2023	36.88	37.02	36.35	37.00	37.00	932,900
11 Jul 2023	36.84	37.63	36.45	36.60	36.60	503,500
10 Jul 2023	36.66	37.54	36.51	36.86	36.86	480,800
07 Jul 2023	36.13	36.75	36.05	36.74	36.74	322,300
06 Jul 2023	36.36	36.37	35.61	35.82	35.82	436,700
05 Jul 2023	37.05	37.05	36.54	36.59	36.59	540,600
03 Jul 2023	37.09	37.40	36.86	37.23	37.23	272,100
30 Jun 2023	37.45	37.53	37.14	37.23	37.23	266,800
29 Jun 2023	37.34	37.64	36.94	37.29	37.29	234,500
28 Jun 2023	37.23	37.53	36.69	37.36	37.36	232,000
27 Jun 2023	37.25	37.61	37.00	37.26	37.26	285,800
26 Jun 2023	37.39	37.68	37.22	37.25	37.25	212,300
23 Jun 2023	38.00	38.44	37.51	37.54	37.54	341,100
22 Jun 2023	38.54	38.98	38.13	38.41	38.41	253,100
21 Jun 2023	38.98	38.99	38.13	38.37	38.37	315,100
20 Jun 2023	39.76	39.83	38.90	39.16	39.16	484,900
16 Jun 2023	39.13	39.84	38.33	39.80	39.80	1,100,800
15 Jun 2023	39.89	40.00	38.82	38.88	38.88	634,300
14 Jun 2023	40.62	40.76	39.85	40.09	40.09	588,100
13 Jun 2023	41.15	41.53	40.64	40.70	40.70	248,300
12 Jun 2023	41.32	41.32	40.76	41.04	41.04	232,500
09 Jun 2023	41.78	41.88	41.20	41.26	41.26	234,100
08 Jun 2023	41.78	41.99	41.41	41.56	41.56	284,600
07 Jun 2023	42.15	42.50	41.57	41.79	41.79	258,100
06 Jun 2023	41.36	42.17	40.95	42.06	42.06	335,800
05 Jun 2023	41.62	41.77	40.56	41.53	41.53	331,400
02 Jun 2023	41.38	41.95	40.98	41.89	41.89	262,800
01 Jun 2023	40.24	41.07	39.94	40.95	40.95	294,600
31 May 2023	40.13	40.60	39.95	40.41	40.41	351,500
30 May 2023	40.25	40.81	39.89	40.10	40.10	200,200
26 May 2023	40.29	40.56	39.26	40.12	40.12	364,300
25 May 2023	41.13	41.22	40.08	40.28	40.28	274,800
24 May 2023	41.12	41.51	40.79	41.18	41.18	202,500
23 May 2023	41.50	41.72	41.22	41.42	41.42	310,400
22 May 2023	41.82	41.93	41.39	41.71	41.71	296,000
19 May 2023	41.85	41.98	41.49	41.75	41.75	353,900
18 May 2023	41.61	42.20	41.52	41.67	41.67	330,500
17 May 2023	42.18	42.18	41.49	41.64	41.64	232,900
16 May 2023	42.28	42.38	41.71	41.91	41.91	308,600
15 May 2023	42.01	42.44	41.92	42.29	42.29	262,900
12 May 2023	42.33	42.78	41.50	41.90	41.90	419,000
11 May 2023	41.25	42.16	40.89	42.11	42.11	269,000
10 May 2023	41.87	42.73	41.37	41.53	41.53	349,400
09 May 2023	41.24	41.56	40.59	41.27	41.27	192,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,210.55-6.86(-0.21%)

Nikkei31,858.29+0.67(+0.00%)

Hang Seng17,809.66+436.66(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD27,973.47+896.95(+3.31%)

CMC Crypto 200600.61+21.85(+3.78%)

Stride, Inc. (LRN)

Straits Times Index
3,210.55
-6.86(-0.21%)

Nikkei
31,858.29
+0.67(+0.00%)

Hang Seng
17,809.66
+436.66(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
27,973.47
+896.95(+3.31%)

CMC Crypto 200
600.61
+21.85(+3.78%)