Advertisement
U.S. markets close in 53 minutes

Stride, Inc. (LRN)

NYSE - Nasdaq Real Time Price. Currency in USD
63.14-0.16 (-0.25%)
As of 03:07PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202463.6164.0462.8063.1463.14225,313
Mar 27, 202463.2563.9963.0363.3063.30657,700
Mar 26, 202464.3364.9263.2663.2663.26597,300
Mar 25, 202463.7064.3163.2664.0664.06443,000
Mar 22, 202463.3263.7362.9263.6863.68711,500
Mar 21, 202463.6264.7063.2363.3463.34898,400
Mar 20, 202462.3664.2861.6963.6263.62776,100
Mar 19, 202461.6462.4061.0162.2462.24716,000
Mar 18, 202461.1062.9060.8261.5361.53830,700
Mar 15, 202461.1261.7160.5561.0961.09902,400
Mar 14, 202461.9562.2360.3761.2561.251,051,800
Mar 13, 202461.9962.5361.3061.9261.92755,800
Mar 12, 202461.1261.8860.8061.8261.82909,600
Mar 11, 202461.2062.2860.6961.2561.25822,600
Mar 08, 202460.6661.4260.1061.1861.18627,900
Mar 07, 202460.8361.0660.2360.7660.76948,600
Mar 06, 202461.8862.3960.5160.6860.68770,900
Mar 05, 202461.6862.0761.2761.7161.71488,200
Mar 04, 202461.5462.8961.3961.8961.89828,900
Mar 01, 202460.0061.4459.7761.1261.12746,000
Feb 29, 202459.0659.9359.0059.7559.75852,300
Feb 28, 202457.1558.5557.0858.4958.492,327,200
Feb 27, 202458.4458.5557.4557.6657.66484,100
Feb 26, 202457.1258.4857.1258.3258.32466,600
Feb 23, 202456.3257.7356.2557.4557.45473,200
Feb 22, 202455.4356.5155.4155.8955.89527,100
Feb 21, 202455.3855.8254.8155.4355.43682,600
Feb 20, 202456.8057.0055.3255.3855.38823,000
Feb 16, 202459.8559.8557.0857.0857.08847,400
Feb 15, 202460.3660.5059.0759.8559.85737,900
Feb 14, 202460.6661.2359.7960.4660.46870,300
Feb 13, 202461.4061.4460.3760.4960.49411,400
Feb 12, 202462.6762.6761.6361.7061.70529,400
Feb 09, 202460.5562.8760.4262.5562.55774,000
Feb 08, 202458.6660.1258.2860.1260.12621,700
Feb 07, 202458.7259.3058.3258.5758.57728,900
Feb 06, 202459.2259.6258.1458.5758.57786,800
Feb 05, 202460.3460.6758.9059.3459.34660,000
Feb 02, 202461.2262.0560.0760.2560.25408,300
Feb 01, 202460.0261.6460.0261.2461.241,775,400
Jan 31, 202460.3461.6359.8959.9559.95809,400
Jan 30, 202460.5360.5359.1360.1260.12670,900
Jan 29, 202460.2660.7959.0060.6960.69688,100
Jan 26, 202459.3760.8859.3560.2560.251,159,400
Jan 25, 202461.4861.5058.9359.3759.37986,600
Jan 24, 202469.0069.7058.6460.8260.822,318,300
Jan 23, 202462.1063.6362.0262.0962.091,388,200
Jan 22, 202462.6763.8361.3962.0962.091,006,500
Jan 19, 202460.9062.8859.9661.6461.642,086,800
Jan 18, 202460.4961.2560.3361.0361.03617,100
Jan 17, 202458.8260.8358.8260.2060.20747,300
Jan 16, 202458.5260.0858.5059.1459.14498,100
Jan 12, 202458.4358.6957.8658.5258.52409,000
Jan 11, 202458.0058.2257.2358.1358.13416,300
Jan 10, 202457.8358.5557.5857.9557.95409,200
Jan 09, 202458.3058.3557.2357.8957.89447,400
Jan 08, 202458.0358.5857.7358.5458.54341,800
Jan 05, 202459.3359.3357.9057.9057.90762,800
Jan 04, 202460.4161.0459.5259.5759.57508,500
Jan 03, 202460.6961.7260.3260.4560.45592,200
Jan 02, 202459.4760.5959.2560.4860.48477,400
Dec 29, 202359.2759.8559.0559.3759.37384,000
Dec 28, 202359.6159.7559.0759.3859.38521,500
Dec 27, 202359.8260.4459.6159.7759.77269,900
Dec 26, 202359.7460.1359.3559.8959.89229,200
Dec 22, 202360.0060.3359.0859.7259.72345,800
Dec 21, 202360.0560.0858.7659.1859.18385,600
Dec 20, 202360.4260.7459.1759.5259.52559,600
Dec 19, 202360.5761.0759.9260.6060.60425,000
Dec 18, 202360.1560.9859.8960.5360.53354,600
Dec 15, 202360.2060.2659.5060.0060.001,505,500
Dec 14, 202362.2762.5658.9560.0860.08929,600
Dec 13, 202361.3762.3660.7462.2762.27714,400
Dec 12, 202360.8062.0760.7061.2761.27486,400
Dec 11, 202360.3361.1459.9660.8660.86480,900
Dec 08, 202359.9760.7859.9360.2560.25509,300
Dec 07, 202360.5560.8559.9160.1760.17430,500
Dec 06, 202360.7361.2359.9860.6960.69866,200
Dec 05, 202361.0361.6460.2760.3060.30391,600
Dec 04, 202361.1061.8760.5361.2261.22667,800
Dec 01, 202360.5861.2159.9461.0961.09638,200
Nov 30, 202359.7160.9559.5060.5860.581,148,700
Nov 29, 202357.8559.9057.6659.8259.821,103,500
Nov 28, 202357.6358.1357.1857.7457.74580,700
Nov 27, 202358.0858.1557.4157.5357.53593,700
Nov 24, 202358.9059.1258.0758.1258.12242,200
Nov 22, 202358.4358.8258.1258.8058.80276,000
Nov 21, 202357.6658.2757.3758.1058.10415,800
Nov 20, 202357.3058.2157.2657.8957.89393,400
Nov 17, 202357.1257.6856.8057.1457.14410,600
Nov 16, 202357.2357.8256.8557.0957.09569,000
Nov 15, 202358.0158.3956.5457.0157.01594,700
Nov 14, 202356.9357.9956.6857.9657.96582,100
Nov 13, 202356.2057.2955.6656.7456.74606,100
Nov 10, 202356.7456.9455.8656.0056.00505,800
Nov 09, 202356.6757.3956.4556.8056.80466,000
Nov 08, 202356.0756.6755.4656.6356.63572,500
Nov 07, 202356.0856.8055.9156.1156.11614,900
Nov 06, 202355.8756.3255.4556.2556.25727,600
Nov 03, 202355.0656.5554.7955.8755.871,174,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...