Singapore markets close in 4 hours 17 minutes

Stride, Inc. (LRN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.83-0.70 (-2.37%)
At close: 04:00PM EST
28.83 +0.01 (+0.03%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202229.4929.8328.6528.8328.83380,600
18 Jan 202230.1030.3729.2029.5329.53412,300
14 Jan 202229.8331.0529.6930.2530.25427,200
13 Jan 202231.3331.4930.0630.1730.17301,900
12 Jan 202231.9632.1531.2731.2731.27281,400
11 Jan 202231.6932.3031.2931.7931.79262,400
10 Jan 202231.2431.6130.7131.5631.56232,400
07 Jan 202231.8132.4931.4531.5531.55360,600
06 Jan 202231.4932.7131.4931.9531.95390,500
05 Jan 202233.1833.3831.2631.4631.46674,800
04 Jan 202233.3333.6233.0933.2033.20311,600
03 Jan 202233.5433.6932.6033.2433.24460,600
31 Dec 202133.0433.7033.0433.3333.33188,300
30 Dec 202132.8633.7532.8033.1133.11159,600
29 Dec 202133.2833.2832.6132.9032.90183,100
28 Dec 202133.5633.9333.1433.2433.24150,800
27 Dec 202133.7333.7933.2533.7333.73199,600
23 Dec 202132.8033.7832.8033.6233.62183,300
22 Dec 202133.0833.4532.7032.9732.97401,500
21 Dec 202132.1933.4931.8532.9132.91542,700
20 Dec 202131.3532.3731.2231.9731.97548,800
17 Dec 202131.3432.4130.7431.8431.84457,600
16 Dec 202132.2832.3431.4731.6831.68483,100
15 Dec 202131.5032.4731.1432.0932.09274,100
14 Dec 202131.5632.6531.5631.6531.65325,900
13 Dec 202131.6132.2731.2131.7531.75339,500
10 Dec 202131.5231.9731.1431.7531.75471,800
09 Dec 202133.5433.8331.4731.5631.56527,300
08 Dec 202133.5734.5432.9534.0934.09402,300
07 Dec 202132.6333.9432.6333.3733.37411,900
06 Dec 202132.7032.9931.6732.6332.63698,000
03 Dec 202133.3333.8232.3632.6032.60365,100
02 Dec 202133.1433.7432.7533.4833.48462,500
01 Dec 202134.4435.1433.1933.2233.22405,000
30 Nov 202134.3034.5233.2534.1334.13261,900
29 Nov 202136.3936.9134.3634.4334.43344,100
26 Nov 202135.1136.8335.0036.3636.36326,500
24 Nov 202135.2035.9635.0335.5735.57164,500
23 Nov 202136.2436.5735.1235.5035.50477,200
22 Nov 202136.8737.1336.3036.3936.39225,900
19 Nov 202137.0438.4036.6537.1037.10651,200
18 Nov 202136.0636.8235.4936.8136.81361,400
17 Nov 202136.0936.2735.5836.0636.06198,700
16 Nov 202136.0536.5636.0036.2936.29297,100
15 Nov 202136.5736.6235.8236.0236.02180,000
12 Nov 202135.7836.6835.6036.2236.22335,900
11 Nov 202135.9636.0835.2435.7135.71369,400
10 Nov 202135.6436.1635.4535.7535.75303,400
09 Nov 202135.8236.1435.1235.6635.66558,800
08 Nov 202136.5436.5435.5935.9135.91667,700
05 Nov 202136.8237.1935.8936.2136.21447,300
04 Nov 202137.1637.1635.9536.4736.47454,700
03 Nov 202136.0737.3835.8837.0037.00788,200
02 Nov 202137.2437.2435.7836.2736.27776,300
01 Nov 202135.5838.0835.4737.7037.70809,600
29 Oct 202133.8135.9233.2835.5035.50918,900
28 Oct 202133.8734.3933.5833.9633.96277,900
27 Oct 202134.1534.9733.8433.8533.85351,700
26 Oct 202133.8934.7833.8134.2134.21440,500
25 Oct 202133.3733.8932.3233.8033.80500,300
22 Oct 202134.2534.8133.2133.3733.37551,600
21 Oct 202135.3335.4533.2334.3234.32980,300
20 Oct 202136.3838.3335.0535.2435.241,487,300
19 Oct 202133.4934.5133.0434.1934.19772,200
18 Oct 202134.0434.2733.1333.1733.17596,300
15 Oct 202135.2835.5734.2634.2934.29349,600
14 Oct 202134.1534.8434.0334.5634.56380,200
13 Oct 202134.5034.7533.3533.7833.78562,700
12 Oct 202134.9935.4934.1334.5134.51476,100
11 Oct 202137.2837.2835.2435.2735.27485,200
08 Oct 202136.8337.6036.6636.9536.95349,400
07 Oct 202136.5237.0936.4336.6636.66399,100
06 Oct 202136.1637.1235.9736.4936.49336,500
05 Oct 202136.1636.7935.9436.3836.38335,500
04 Oct 202135.4036.0235.0135.9735.97337,300
01 Oct 202135.9936.5235.6935.7235.72275,600
30 Sep 202135.3136.4135.2335.9435.94548,300
29 Sep 202135.4835.8734.6535.0735.07360,300
28 Sep 202136.5036.8235.3035.3335.33697,200
27 Sep 202135.8737.2135.7136.3736.37464,200
24 Sep 202134.6836.4834.6236.0236.02661,600
23 Sep 202134.0235.5834.0235.0335.03448,900
22 Sep 202133.9534.6433.4834.2334.23473,500
21 Sep 202132.8333.8232.7533.6033.60413,100
20 Sep 202134.7934.7932.6432.7732.77900,800
17 Sep 202135.2735.9635.0035.6835.68898,000
16 Sep 202134.7535.2434.5134.9334.93379,300
15 Sep 202134.1135.4433.8534.7934.79575,400
14 Sep 202134.4834.6233.5433.7933.79552,500
13 Sep 202133.4433.4533.0033.2933.29167,400
10 Sep 202133.9434.5133.4333.4533.45178,300
09 Sep 202133.3034.4033.0833.8833.88315,300
08 Sep 202133.2133.4932.9733.2333.23531,600
07 Sep 202133.9733.9833.1833.3633.36305,800
03 Sep 202134.1434.2433.0334.0534.05352,800
02 Sep 202134.5935.8634.0934.4234.42532,100
01 Sep 202134.0934.6834.0134.4634.46363,600
31 Aug 202134.7534.8933.9034.2434.24320,200
30 Aug 202134.7334.7334.2934.5034.50313,900
27 Aug 202134.6934.9034.2534.4134.41228,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...