Singapore markets closed

Stride, Inc. (LRN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.35+0.05 (+0.07%)
As of 12:11PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202463.6164.0463.2463.3563.3599,619
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
02 Jan 202459.4760.5959.2560.4860.48477,400
29 Dec 202359.2759.8559.0559.3759.37384,000
28 Dec 202359.6159.7559.0759.3859.38521,500
27 Dec 202359.8260.4459.6159.7759.77269,900
26 Dec 202359.7460.1359.3559.8959.89229,200
22 Dec 202360.0060.3359.0859.7259.72345,800
21 Dec 202360.0560.0858.7659.1859.18385,600
20 Dec 202360.4260.7459.1759.5259.52559,600
19 Dec 202360.5761.0759.9260.6060.60425,000
18 Dec 202360.1560.9859.8960.5360.53354,600
15 Dec 202360.2060.2659.5060.0060.001,505,500
14 Dec 202362.2762.5658.9560.0860.08929,600
13 Dec 202361.3762.3660.7462.2762.27714,400
12 Dec 202360.8062.0760.7061.2761.27486,400
11 Dec 202360.3361.1459.9660.8660.86480,900
08 Dec 202359.9760.7859.9360.2560.25509,300
07 Dec 202360.5560.8559.9160.1760.17430,500
06 Dec 202360.7361.2359.9860.6960.69866,200
05 Dec 202361.0361.6460.2760.3060.30391,600
04 Dec 202361.1061.8760.5361.2261.22667,800
01 Dec 202360.5861.2159.9461.0961.09638,200
30 Nov 202359.7160.9559.5060.5860.581,148,700
29 Nov 202357.8559.9057.6659.8259.821,103,500
28 Nov 202357.6358.1357.1857.7457.74580,700
27 Nov 202358.0858.1557.4157.5357.53593,700
24 Nov 202358.9059.1258.0758.1258.12242,200
22 Nov 202358.4358.8258.1258.8058.80276,000
21 Nov 202357.6658.2757.3758.1058.10415,800
20 Nov 202357.3058.2157.2657.8957.89393,400
17 Nov 202357.1257.6856.8057.1457.14410,600
16 Nov 202357.2357.8256.8557.0957.09569,000
15 Nov 202358.0158.3956.5457.0157.01594,700
14 Nov 202356.9357.9956.6857.9657.96582,100
13 Nov 202356.2057.2955.6656.7456.74606,100
10 Nov 202356.7456.9455.8656.0056.00505,800
09 Nov 202356.6757.3956.4556.8056.80466,000
08 Nov 202356.0756.6755.4656.6356.63572,500
07 Nov 202356.0856.8055.9156.1156.11614,900
06 Nov 202355.8756.3255.4556.2556.25727,600
03 Nov 202355.0656.5554.7955.8755.871,174,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...